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 |
| Mar 07, 2016 | $30.68 | $30.68 | $30.68 | $30.68 | 359 700 |
| Mar 04, 2016 | $31.21 | $31.21 | $31.21 | $31.21 | 220 400 |
| Mar 03, 2016 | $31.09 | $31.09 | $31.09 | $31.09 | 200 000 |
| Mar 02, 2016 | $30.97 | $30.97 | $30.97 | $30.97 | 333 500 |
| Mar 01, 2016 | $31.57 | $31.57 | $31.57 | $31.57 | 706 000 |
| Feb 29, 2016 | $29.83 | $29.83 | $29.83 | $29.83 | 374 500 |
| Feb 26, 2016 | $29.87 | $29.87 | $29.87 | $29.87 | 252 500 |
| Feb 25, 2016 | $29.59 | $29.59 | $29.59 | $29.59 | 126 400 |
| Feb 24, 2016 | $29.47 | $29.47 | $29.47 | $29.47 | 293 100 |
| Feb 23, 2016 | $29.14 | $29.14 | $29.14 | $29.14 | 230 100 |
| Feb 22, 2016 | $29.64 | $29.64 | $29.64 | $29.64 | 297 500 |
| Feb 19, 2016 | $29.88 | $29.88 | $29.88 | $29.88 | 505 400 |
| Feb 18, 2016 | $28.82 | $28.82 | $28.82 | $28.82 | 337 200 |
| Feb 17, 2016 | $28.93 | $28.93 | $28.93 | $28.93 | 596 200 |
| Feb 16, 2016 | $28.80 | $28.80 | $28.80 | $28.80 | 390 000 |
| Feb 12, 2016 | $27.59 | $27.59 | $27.59 | $27.59 | 201 800 |
| Feb 11, 2016 | $27.37 | $27.37 | $27.37 | $27.37 | 242 200 |
| Feb 10, 2016 | $27.53 | $27.53 | $27.53 | $27.53 | 246 800 |
| Feb 09, 2016 | $27.71 | $27.71 | $27.71 | $27.71 | 193 200 |
| Feb 08, 2016 | $27.84 | $27.84 | $27.84 | $27.84 | 350 600 |
| Feb 05, 2016 | $27.76 | $27.76 | $27.76 | $27.76 | 259 700 |
| Feb 04, 2016 | $28.43 | $28.43 | $28.43 | $28.43 | 233 500 |
| Feb 03, 2016 | $28.30 | $28.30 | $28.30 | $28.30 | 339 500 |
| Feb 02, 2016 | $27.89 | $27.89 | $27.89 | $27.89 | 650 600 |
| Feb 01, 2016 | $27.58 | $27.58 | $27.58 | $27.58 | 272 400 |
