NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$95.96
+2.18 (+2.32%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.17 | $102.68 | Friday, 26th Apr 2024 AEIS stock ended at $95.96. This is 2.32% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.38% from a day low at $94.30 to a day high of $96.54. |
| 90 days | $89.17 | $108.37 | |
| 52 weeks | $81.86 | $126.38 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $34.97 | $34.97 | $34.97 | $34.97 | 389 289 |
| Apr 11, 2016 | $35.17 | $35.17 | $35.17 | $35.17 | 424 799 |
| Apr 08, 2016 | $34.49 | $34.49 | $34.49 | $34.49 | 282 271 |
| Apr 07, 2016 | $34.35 | $34.35 | $34.35 | $34.35 | 348 104 |
| Apr 06, 2016 | $34.64 | $34.64 | $34.64 | $34.64 | 401 983 |
| Apr 05, 2016 | $34.75 | $34.75 | $34.75 | $34.75 | 314 295 |
| Apr 04, 2016 | $34.72 | $34.72 | $34.72 | $34.72 | 324 739 |
| Apr 01, 2016 | $35.01 | $35.01 | $35.01 | $35.01 | 437 129 |
| Mar 31, 2016 | $34.79 | $34.79 | $34.79 | $34.79 | 281 454 |
| Mar 30, 2016 | $34.93 | $34.93 | $34.93 | $34.93 | 216 777 |
| Mar 29, 2016 | $34.81 | $34.81 | $34.81 | $34.81 | 642 500 |
| Mar 28, 2016 | $33.31 | $33.31 | $33.31 | $33.31 | 267 000 |
| Mar 24, 2016 | $33.50 | $33.50 | $33.50 | $33.50 | 316 400 |
| Mar 23, 2016 | $33.26 | $33.26 | $33.26 | $33.26 | 238 800 |
| Mar 22, 2016 | $33.79 | $33.79 | $33.79 | $33.79 | 562 700 |
| Mar 21, 2016 | $32.64 | $32.64 | $32.64 | $32.64 | 197 000 |
| Mar 18, 2016 | $32.80 | $32.80 | $32.80 | $32.80 | 771 000 |
| Mar 17, 2016 | $32.70 | $32.70 | $32.70 | $32.70 | 272 400 |
| Mar 16, 2016 | $32.21 | $32.21 | $32.21 | $32.21 | 431 000 |
| Mar 15, 2016 | $31.50 | $31.50 | $31.50 | $31.50 | 229 500 |
| Mar 14, 2016 | $31.55 | $31.55 | $31.55 | $31.55 | 314 200 |
| Mar 11, 2016 | $31.25 | $31.25 | $31.25 | $31.25 | 319 300 |
| Mar 10, 2016 | $30.79 | $30.79 | $30.79 | $30.79 | 295 800 |
| Mar 09, 2016 | $31.46 | $31.46 | $31.46 | $31.46 | 394 800 |
| Mar 08, 2016 | $30.53 | $30.53 | $30.53 | $30.53 | 436 000 |
