NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$102.13
+0.230 (+0.226%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.17 | $102.90 | Friday, 10th May 2024 AEIS stock ended at $102.13. This is 0.226% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.69% from a day low at $99.98 to a day high of $102.67. |
| 90 days | $89.17 | $107.17 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2016 | $38.11 | $38.11 | $38.11 | $38.11 | 406 088 |
| May 31, 2016 | $38.17 | $38.17 | $38.17 | $38.17 | 316 327 |
| May 27, 2016 | $37.86 | $37.86 | $37.86 | $37.86 | 203 434 |
| May 26, 2016 | $37.12 | $37.12 | $37.12 | $37.12 | 183 689 |
| May 25, 2016 | $36.82 | $36.82 | $36.82 | $36.82 | 267 433 |
| May 24, 2016 | $37.14 | $37.14 | $37.14 | $37.14 | 336 142 |
| May 23, 2016 | $35.93 | $35.93 | $35.93 | $35.93 | 270 443 |
| May 20, 2016 | $35.54 | $35.54 | $35.54 | $35.54 | 449 431 |
| May 19, 2016 | $33.74 | $33.74 | $33.74 | $33.74 | 206 790 |
| May 18, 2016 | $34.21 | $34.21 | $34.21 | $34.21 | 345 281 |
| May 17, 2016 | $33.53 | $33.53 | $33.53 | $33.53 | 360 324 |
| May 16, 2016 | $34.88 | $34.88 | $34.88 | $34.88 | 370 733 |
| May 13, 2016 | $34.70 | $34.70 | $34.70 | $34.70 | 309 729 |
| May 12, 2016 | $34.43 | $34.43 | $34.43 | $34.43 | 273 016 |
| May 11, 2016 | $35.20 | $35.20 | $35.20 | $35.20 | 371 024 |
| May 10, 2016 | $34.78 | $34.78 | $34.78 | $34.78 | 366 383 |
| May 09, 2016 | $34.41 | $34.41 | $34.41 | $34.41 | 455 937 |
| May 06, 2016 | $33.92 | $33.92 | $33.92 | $33.92 | 450 334 |
| May 05, 2016 | $34.55 | $34.55 | $34.55 | $34.55 | 355 624 |
| May 04, 2016 | $34.55 | $34.55 | $34.55 | $34.55 | 568 200 |
| May 03, 2016 | $34.42 | $34.42 | $34.42 | $34.42 | 500 821 |
| May 02, 2016 | $33.30 | $33.30 | $33.30 | $33.30 | 458 916 |
| Apr 29, 2016 | $32.35 | $32.35 | $32.35 | $32.35 | 216 765 |
| Apr 28, 2016 | $32.85 | $32.85 | $32.85 | $32.85 | 204 230 |
| Apr 27, 2016 | $34.16 | $34.16 | $34.16 | $34.16 | 251 995 |
