NASDAQ:AEIS
Advanced Energy Industries Stock Price (Quote)
$101.98
-0.0400 (-0.0392%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $93.77 | $107.17 | Thursday, 28th Mar 2024 AEIS stock ended at $101.98. This is 0.0392% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.60% from a day low at $101.06 to a day high of $102.68. |
90 days | $93.77 | $111.46 | |
52 weeks | $81.86 | $126.38 |
Historical Advanced Energy Industries prices
Date | Open | High | Low | Close | Volume |
2023-06-12 | $104.98 | $108.18 | $104.11 | $107.21 | 149 568 |
2023-06-09 | $106.78 | $106.78 | $104.20 | $105.05 | 134 159 |
2023-06-08 | $106.43 | $106.63 | $104.64 | $106.09 | 184 144 |
2023-06-07 | $101.18 | $106.87 | $101.18 | $106.85 | 406 289 |
2023-06-06 | $96.28 | $100.80 | $95.87 | $100.53 | 160 173 |
2023-06-05 | $98.32 | $98.33 | $94.47 | $96.87 | 190 306 |
2023-06-02 | $98.08 | $99.57 | $96.93 | $99.34 | 166 324 |
2023-06-01 | $97.98 | $98.13 | $94.71 | $97.61 | 226 003 |
2023-05-31 | $98.07 | $98.86 | $96.54 | $98.15 | 537 343 |
2023-05-30 | $101.63 | $102.15 | $98.47 | $99.15 | 233 759 |
2023-05-26 | $101.51 | $101.81 | $97.25 | $100.65 | 352 429 |
2023-05-25 | $94.59 | $98.07 | $93.99 | $97.94 | 208 266 |
2023-05-24 | $92.36 | $92.95 | $91.55 | $92.81 | 197 652 |
2023-05-23 | $93.01 | $94.36 | $92.58 | $93.29 | 154 913 |
2023-05-22 | $92.46 | $93.51 | $91.72 | $93.47 | 110 894 |
2023-05-19 | $93.48 | $93.48 | $92.01 | $92.77 | 155 654 |
2023-05-18 | $90.82 | $93.00 | $90.57 | $92.36 | 99 644 |
2023-05-17 | $88.30 | $91.00 | $88.13 | $90.61 | 123 797 |
2023-05-16 | $86.47 | $87.96 | $86.05 | $87.71 | 125 929 |
2023-05-15 | $85.63 | $87.68 | $85.57 | $87.24 | 149 982 |
2023-05-12 | $85.55 | $85.82 | $84.87 | $85.40 | 80 506 |
2023-05-11 | $85.28 | $85.70 | $84.25 | $85.55 | 131 561 |
2023-05-10 | $86.05 | $86.20 | $84.82 | $85.80 | 107 347 |
2023-05-09 | $85.55 | $85.95 | $84.59 | $84.93 | 107 764 |
2023-05-08 | $86.63 | $87.84 | $85.48 | $86.39 | 143 460 |