NasdaqGS - Delayed Quote USD

Advanced Energy Industries, Inc. (AEIS)

89.70 -1.11 (-1.22%)
At close: April 19 at 4:00 PM EDT
89.70 0.00 (0.00%)
After hours: April 19 at 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 89.81 91.52 89.12 89.70 89.70 188,000
Apr 18, 2024 91.76 93.36 90.71 90.81 90.81 198,100
Apr 17, 2024 95.47 95.79 92.36 92.43 92.43 197,300
Apr 16, 2024 93.90 95.48 93.49 94.95 94.95 123,600
Apr 15, 2024 96.46 97.40 94.13 94.85 94.85 117,800
Apr 12, 2024 98.10 99.98 95.72 96.52 96.52 125,400
Apr 11, 2024 96.87 99.76 96.20 99.68 99.68 156,500
Apr 10, 2024 97.09 98.79 95.92 96.52 96.52 192,700
Apr 9, 2024 99.68 100.87 98.03 100.75 100.75 124,600
Apr 8, 2024 98.58 100.04 98.31 99.04 99.04 170,700
Apr 5, 2024 97.38 98.34 96.28 97.96 97.96 185,300
Apr 4, 2024 100.82 101.96 97.02 97.42 97.42 263,600
Apr 3, 2024 96.67 100.26 96.56 99.24 99.24 133,700
Apr 2, 2024 99.18 99.56 96.93 98.18 98.18 244,100
Apr 1, 2024 101.91 102.49 100.47 101.34 101.34 194,800
Mar 28, 2024 102.02 102.68 101.06 101.98 101.98 210,100
Mar 27, 2024 99.32 102.67 98.70 102.02 102.02 277,900
Mar 26, 2024 98.27 99.00 97.65 98.60 98.60 219,300
Mar 25, 2024 96.73 97.99 96.31 97.45 97.45 110,100
Mar 22, 2024 97.95 97.95 96.59 97.19 97.19 103,400
Mar 21, 2024 96.96 99.40 96.96 97.94 97.94 169,300
Mar 20, 2024 94.29 97.00 93.77 95.82 95.82 172,100
Mar 19, 2024 94.63 95.77 94.18 94.77 94.77 146,200
Mar 18, 2024 96.30 97.40 95.27 95.37 95.37 164,000
Mar 15, 2024 95.86 97.11 95.56 95.75 95.75 1,138,700
Mar 14, 2024 97.43 99.33 95.52 96.82 96.82 237,500
Mar 13, 2024 99.50 100.24 97.92 98.13 98.13 231,900
Mar 12, 2024 100.43 100.81 99.43 100.33 100.33 185,000
Mar 11, 2024 102.36 103.23 100.31 100.43 100.43 230,500
Mar 8, 2024 106.75 107.17 103.37 103.56 103.56 142,800
Mar 7, 2024 103.24 106.70 103.24 105.72 105.72 199,400
Mar 6, 2024 101.33 104.14 101.33 102.41 102.41 149,200
Mar 5, 2024 101.31 102.26 99.87 100.63 100.63 110,100
Mar 4, 2024 103.62 103.62 101.54 102.92 102.92 267,400
Mar 1, 2024 101.35 104.24 100.41 103.55 103.55 230,300
Feb 29, 2024 99.91 101.45 98.37 101.20 101.20 261,100
Feb 28, 2024 97.35 98.95 97.06 98.13 98.13 134,700
Feb 27, 2024 99.71 99.90 97.54 98.83 98.83 427,600
Feb 26, 2024 99.76 99.91 98.64 98.73 98.73 162,300
Feb 23, 2024 99.83 99.98 97.65 99.39 99.39 219,300
Feb 22, 2024 99.72 100.75 99.30 99.79 99.79 263,900
Feb 21, 2024 98.25 99.20 96.27 98.91 98.91 390,000
Feb 20, 2024 101.70 101.70 99.50 99.60 99.60 247,300
Feb 16, 2024 103.21 104.52 101.96 103.45 103.45 193,800
Feb 15, 2024 0.10 Dividend
Feb 15, 2024 103.43 105.05 103.00 103.67 103.67 222,000
Feb 14, 2024 101.89 102.73 100.30 102.34 102.24 219,700
Feb 13, 2024 100.67 103.88 99.21 99.97 99.87 254,300
Feb 12, 2024 104.52 106.20 102.62 105.56 105.46 263,400
Feb 9, 2024 101.85 105.62 100.52 104.77 104.67 324,400
Feb 8, 2024 100.47 102.48 99.65 100.88 100.78 344,600
Feb 7, 2024 96.55 102.61 95.85 100.46 100.36 708,900
Feb 6, 2024 104.50 106.71 104.25 106.60 106.50 348,000
Feb 5, 2024 104.74 106.02 103.22 105.12 105.02 155,100
Feb 2, 2024 104.41 107.37 104.39 106.04 105.94 156,400
Feb 1, 2024 104.48 106.43 103.31 105.99 105.89 148,200
Jan 31, 2024 106.61 107.62 103.95 104.18 104.08 282,100
Jan 30, 2024 107.29 108.37 106.62 107.30 107.20 183,000
Jan 29, 2024 104.82 107.86 103.82 107.63 107.52 145,100
Jan 26, 2024 106.44 106.44 103.70 105.03 104.93 147,300
Jan 25, 2024 109.61 109.98 105.55 106.49 106.39 132,500
Jan 24, 2024 109.65 109.65 107.03 107.50 107.39 174,800
Jan 23, 2024 109.05 109.52 107.27 107.77 107.66 158,100
Jan 22, 2024 107.47 108.48 106.61 107.60 107.49 175,700
Jan 19, 2024 103.85 105.90 101.98 105.61 105.51 301,100
Jan 18, 2024 101.77 103.27 101.57 102.74 102.64 159,500
Jan 17, 2024 100.50 101.35 98.54 100.49 100.39 157,500
Jan 16, 2024 101.02 103.21 101.02 102.58 102.48 130,900
Jan 12, 2024 103.69 104.17 101.66 102.22 102.12 110,300
Jan 11, 2024 102.47 103.09 100.49 102.52 102.42 181,300
Jan 10, 2024 102.44 103.08 101.00 103.02 102.92 109,800
Jan 9, 2024 101.28 103.28 101.28 103.03 102.93 103,100
Jan 8, 2024 100.87 103.57 100.16 103.42 103.32 157,400
Jan 5, 2024 100.24 101.77 100.24 100.87 100.77 130,700
Jan 4, 2024 102.04 102.04 100.42 101.27 101.17 171,500
Jan 3, 2024 104.88 104.88 101.86 102.05 101.95 241,500
Jan 2, 2024 107.44 107.66 105.29 106.24 106.14 286,900
Dec 29, 2023 110.48 111.46 108.40 108.92 108.81 170,300
Dec 28, 2023 111.92 112.40 110.48 110.84 110.73 113,100
Dec 27, 2023 113.39 113.39 111.60 112.19 112.08 138,800
Dec 26, 2023 111.33 113.29 110.20 112.68 112.57 105,200
Dec 22, 2023 110.85 111.81 107.76 110.74 110.63 116,600
Dec 21, 2023 109.41 110.52 108.01 110.03 109.92 187,300
Dec 20, 2023 109.80 112.51 107.97 108.09 107.98 304,800
Dec 19, 2023 110.00 111.24 109.92 110.24 110.13 146,000
Dec 18, 2023 109.98 109.98 107.69 109.10 108.99 174,800
Dec 15, 2023 111.38 111.64 108.57 109.49 109.38 782,300
Dec 14, 2023 106.72 111.97 106.72 111.18 111.07 368,500
Dec 13, 2023 99.73 105.39 97.12 104.88 104.78 476,600
Dec 12, 2023 99.00 100.11 97.67 99.87 99.77 295,100
Dec 11, 2023 96.75 99.42 96.69 99.13 99.03 223,900
Dec 8, 2023 98.69 100.24 96.21 96.32 96.23 451,700
Dec 7, 2023 95.76 98.67 95.30 98.60 98.50 211,100
Dec 6, 2023 95.13 97.02 95.01 95.49 95.40 230,200
Dec 5, 2023 95.46 95.46 93.70 94.30 94.21 221,400
Dec 4, 2023 94.98 96.36 94.19 96.08 95.99 236,800
Dec 1, 2023 94.32 96.62 93.90 95.87 95.78 207,400
Nov 30, 2023 96.75 97.49 94.29 95.05 94.96 224,400
Nov 29, 2023 98.29 100.39 97.26 97.32 97.22 211,500
Nov 28, 2023 95.82 97.72 95.47 97.00 96.91 289,000
Nov 27, 2023 95.79 96.95 95.39 96.40 96.31 192,600
Nov 24, 2023 95.94 96.80 95.68 96.42 96.33 103,200
Nov 22, 2023 96.53 97.58 96.12 96.50 96.41 148,000
Nov 21, 2023 96.10 96.71 94.58 95.43 95.34 238,900
Nov 20, 2023 95.60 97.39 93.82 96.89 96.80 188,200
Nov 17, 2023 0.10 Dividend
Nov 17, 2023 95.70 96.37 94.19 95.65 95.56 237,200
Nov 16, 2023 95.02 96.26 93.83 95.11 94.92 240,100
Nov 15, 2023 94.18 98.59 94.11 95.73 95.54 430,100
Nov 14, 2023 91.07 94.16 90.77 94.12 93.93 240,800
Nov 13, 2023 89.05 89.07 87.61 87.61 87.43 141,000
Nov 10, 2023 85.87 89.58 85.30 89.45 89.27 249,600
Nov 9, 2023 87.63 87.70 85.26 85.32 85.15 155,900
Nov 8, 2023 87.72 88.65 85.96 86.73 86.55 140,700
Nov 7, 2023 89.17 89.24 86.93 87.54 87.36 254,200
Nov 6, 2023 91.51 91.96 88.67 89.84 89.66 228,800
Nov 3, 2023 90.12 92.86 90.12 91.75 91.56 344,400
Nov 2, 2023 86.37 89.00 85.56 88.27 88.09 352,700
Nov 1, 2023 87.39 87.39 81.86 84.60 84.43 565,100
Oct 31, 2023 86.77 88.18 85.60 87.26 87.08 296,700
Oct 30, 2023 88.39 88.64 85.21 86.57 86.39 239,200
Oct 27, 2023 88.66 89.33 87.03 87.83 87.65 267,900
Oct 26, 2023 88.47 90.87 87.87 88.40 88.22 374,000
Oct 25, 2023 89.97 90.91 87.68 87.79 87.61 297,100
Oct 24, 2023 90.26 92.67 89.50 90.78 90.60 279,200
Oct 23, 2023 90.17 91.79 88.39 89.30 89.12 419,700
Oct 20, 2023 92.83 93.58 90.83 90.88 90.70 351,600
Oct 19, 2023 96.18 98.74 92.32 92.55 92.36 346,200
Oct 18, 2023 96.10 96.67 94.06 95.58 95.39 219,300
Oct 17, 2023 96.12 98.57 95.27 97.66 97.46 286,300
Oct 16, 2023 96.38 98.26 95.89 97.26 97.06 247,300
Oct 13, 2023 100.97 100.97 94.97 95.26 95.07 407,200
Oct 12, 2023 102.12 104.88 100.16 100.80 100.60 249,700
Oct 11, 2023 102.00 103.89 100.48 101.23 101.02 273,800
Oct 10, 2023 99.57 102.74 99.03 102.10 101.89 396,600
Oct 9, 2023 98.17 100.10 96.55 99.43 99.23 129,500
Oct 6, 2023 96.93 99.42 96.48 98.82 98.62 201,600
Oct 5, 2023 99.61 100.13 97.46 97.68 97.48 201,100
Oct 4, 2023 99.26 100.73 98.66 99.18 98.98 177,300
Oct 3, 2023 101.81 102.84 98.42 98.95 98.75 248,200
Oct 2, 2023 103.26 104.56 101.99 102.23 102.02 362,300
Sep 29, 2023 103.51 104.44 100.82 103.12 102.91 236,900
Sep 28, 2023 99.67 104.01 99.67 102.36 102.15 297,600
Sep 27, 2023 99.67 100.93 98.69 100.09 99.89 266,200
Sep 26, 2023 100.13 100.14 97.94 98.69 98.49 136,100
Sep 25, 2023 99.03 101.77 98.85 100.51 100.31 112,200
Sep 22, 2023 100.62 101.56 99.32 99.62 99.42 157,400
Sep 21, 2023 99.87 102.00 99.36 100.26 100.06 247,700
Sep 20, 2023 102.49 102.95 100.44 100.83 100.63 122,100
Sep 19, 2023 103.34 104.52 101.73 101.78 101.57 148,100
Sep 18, 2023 103.90 105.06 102.84 103.43 103.22 305,000
Sep 15, 2023 105.89 105.89 103.06 104.58 104.37 645,500
Sep 14, 2023 105.16 107.01 103.75 106.67 106.45 364,000
Sep 13, 2023 102.73 107.50 102.72 104.35 104.14 239,700
Sep 12, 2023 104.15 105.90 102.91 103.47 103.26 254,200
Sep 11, 2023 105.85 106.20 103.87 104.23 104.02 382,500
Sep 8, 2023 106.45 107.71 102.92 104.11 103.90 1,879,300
Sep 7, 2023 110.02 110.02 104.72 105.74 105.53 598,100
Sep 6, 2023 114.16 117.08 113.26 114.34 114.11 101,100
Sep 5, 2023 117.01 118.19 112.28 114.25 114.02 173,500
Sep 1, 2023 118.48 119.68 117.58 118.15 117.91 115,200
Aug 31, 2023 118.07 119.53 117.95 118.07 117.83 185,600
Aug 30, 2023 116.80 119.30 116.79 118.13 117.89 87,600
Aug 29, 2023 113.70 118.04 112.28 117.48 117.24 122,300
Aug 28, 2023 112.63 115.12 112.63 113.94 113.71 113,300
Aug 25, 2023 112.76 113.65 110.55 112.52 112.29 106,700
Aug 24, 2023 116.30 116.30 112.13 112.38 112.15 135,900
Aug 23, 2023 113.53 116.27 112.65 115.33 115.10 96,400
Aug 22, 2023 114.36 114.56 112.55 113.44 113.21 112,200
Aug 21, 2023 111.49 113.76 110.56 113.06 112.83 138,300
Aug 18, 2023 0.10 Dividend
Aug 18, 2023 108.32 112.34 106.49 111.38 111.15 144,600
Aug 17, 2023 112.45 115.97 109.80 109.88 109.56 106,900
Aug 16, 2023 112.94 115.01 109.82 111.75 111.42 195,200
Aug 15, 2023 112.57 113.16 111.92 112.97 112.64 135,600
Aug 14, 2023 111.51 113.37 110.54 113.13 112.80 118,700
Aug 11, 2023 112.91 113.73 111.65 111.86 111.53 190,800
Aug 10, 2023 114.30 116.44 113.05 113.69 113.36 101,100
Aug 9, 2023 114.38 114.64 112.79 113.83 113.50 96,800
Aug 8, 2023 115.00 115.71 113.38 115.03 114.69 158,800
Aug 7, 2023 114.48 116.63 113.65 115.77 115.43 216,500
Aug 4, 2023 118.94 119.65 111.59 112.90 112.57 344,100
Aug 3, 2023 122.46 124.74 121.05 122.61 122.25 328,600
Aug 2, 2023 124.00 125.31 122.64 123.18 122.82 389,200
Aug 1, 2023 123.46 126.38 123.00 126.03 125.66 236,100
Jul 31, 2023 121.29 125.40 121.29 125.18 124.81 335,400
Jul 28, 2023 121.85 122.77 120.17 121.16 120.80 152,100
Jul 27, 2023 118.82 122.22 117.04 120.22 119.87 331,300
Jul 26, 2023 117.13 117.83 116.10 116.92 116.58 157,700
Jul 25, 2023 116.06 118.31 116.06 117.58 117.23 166,600
Jul 24, 2023 116.67 117.99 115.65 116.29 115.95 91,600
Jul 21, 2023 117.51 118.79 116.12 116.88 116.54 231,300
Jul 20, 2023 118.43 118.92 115.04 116.42 116.08 219,400
Jul 19, 2023 121.68 122.10 118.04 119.62 119.27 181,200
Jul 18, 2023 120.16 122.31 119.29 122.12 121.76 169,800
Jul 17, 2023 116.96 121.01 116.83 120.30 119.95 239,200
Jul 14, 2023 118.10 118.23 115.71 116.59 116.25 172,100
Jul 13, 2023 115.27 118.19 114.69 118.01 117.66 278,700
Jul 12, 2023 112.23 114.69 111.15 114.39 114.05 301,000
Jul 11, 2023 110.07 111.34 107.77 110.22 109.90 164,700
Jul 10, 2023 107.73 109.90 107.73 109.78 109.46 138,200
Jul 7, 2023 108.12 109.69 107.87 107.91 107.59 166,500
Jul 6, 2023 106.98 108.20 106.22 107.56 107.24 120,000
Jul 5, 2023 110.25 110.51 108.61 108.69 108.37 134,000
Jul 3, 2023 111.10 111.87 109.69 111.37 111.04 61,800
Jun 30, 2023 111.11 112.89 111.11 111.45 111.12 124,900
Jun 29, 2023 109.79 110.58 108.47 110.54 110.22 140,000
Jun 28, 2023 107.78 109.42 107.30 109.00 108.68 125,400
Jun 27, 2023 105.79 108.88 105.02 108.57 108.25 124,300
Jun 26, 2023 105.26 107.05 105.11 105.24 104.93 164,300
Jun 23, 2023 105.72 106.77 104.20 105.10 104.79 330,400
Jun 22, 2023 105.81 106.80 104.74 105.72 105.41 202,700
Jun 21, 2023 106.92 107.84 105.70 106.35 106.04 138,000
Jun 20, 2023 107.50 108.81 107.12 107.82 107.50 172,400
Jun 16, 2023 107.83 107.86 105.58 107.59 107.27 675,500
Jun 15, 2023 106.94 107.83 105.44 107.00 106.69 199,100
Jun 14, 2023 106.38 109.22 106.38 107.36 107.04 231,700
Jun 13, 2023 107.74 108.99 106.74 108.75 108.43 129,300
Jun 12, 2023 104.98 108.18 104.11 107.21 106.90 154,600
Jun 9, 2023 106.78 106.78 104.20 105.05 104.74 136,100
Jun 8, 2023 106.43 106.63 104.59 106.09 105.78 187,800
Jun 7, 2023 101.18 106.87 101.18 106.85 106.54 413,700
Jun 6, 2023 96.28 100.80 95.68 100.53 100.23 203,200
Jun 5, 2023 98.32 98.51 94.47 96.87 96.59 193,000
Jun 2, 2023 98.08 99.57 96.93 99.34 99.05 166,300
Jun 1, 2023 97.98 98.29 94.71 97.61 97.32 232,500
May 31, 2023 98.07 98.86 96.33 98.15 97.86 564,600
May 30, 2023 101.63 102.15 98.47 99.15 98.86 246,200
May 26, 2023 98.00 101.81 97.10 100.65 100.35 353,800
May 25, 2023 94.59 98.07 93.99 97.94 97.65 210,400
May 24, 2023 92.36 92.98 91.55 92.81 92.54 202,400
May 23, 2023 93.01 94.36 92.58 93.29 93.02 159,600
May 22, 2023 92.46 93.51 91.72 93.47 93.20 116,400
May 19, 2023 0.10 Dividend
May 19, 2023 93.48 93.48 92.00 92.77 92.50 155,700
May 18, 2023 90.82 93.00 90.40 92.36 91.99 99,600
May 17, 2023 88.30 91.00 88.08 90.61 90.25 131,700
May 16, 2023 86.47 87.97 86.05 87.71 87.36 127,300
May 15, 2023 85.63 87.68 85.56 87.24 86.89 152,900
May 12, 2023 85.55 86.00 84.84 85.40 85.06 80,500
May 11, 2023 85.28 85.70 84.25 85.55 85.21 135,600
May 10, 2023 86.05 86.27 84.82 85.80 85.46 109,400
May 9, 2023 85.55 85.96 84.59 84.93 84.59 109,400
May 8, 2023 86.63 87.92 85.44 86.39 86.04 146,700
May 5, 2023 85.10 87.18 84.85 86.92 86.57 165,600
May 4, 2023 85.56 86.48 82.95 84.05 83.71 336,500
May 3, 2023 87.68 89.10 86.87 87.46 87.11 222,400
May 2, 2023 86.99 88.05 86.49 87.50 87.15 201,200
May 1, 2023 86.55 87.72 86.55 87.48 87.13 139,900
Apr 28, 2023 85.17 86.51 85.11 86.50 86.15 191,000
Apr 27, 2023 84.20 85.34 83.02 85.05 84.71 159,100
Apr 26, 2023 85.15 85.15 83.51 83.97 83.63 156,700
Apr 25, 2023 85.92 86.74 84.87 84.87 84.53 155,800
Apr 24, 2023 87.79 88.89 86.38 86.51 86.16 133,600
Apr 21, 2023 88.75 88.79 87.47 87.82 87.47 317,100
Apr 20, 2023 87.73 89.44 87.26 88.95 88.59 199,600

Related Tickers

KE Kimball Electronics, Inc.
20.78
-0.72%
 
ENS EnerSys
90.50
+0.33%
 
HAYW Hayward Holdings, Inc.
13.21
+0.30%
 
HUBB Hubbell Incorporated
388.03
-1.08%
 
HOLI Hollysys Automation Technologies Ltd.
24.55
+0.99%
 
AYI Acuity Brands, Inc.
247.06
+0.08%
 
ENR Energizer Holdings, Inc.
28.41
+1.57%
 
NVT nVent Electric plc
71.63
+0.13%
 
PLPC Preformed Line Products Company
124.66
+3.52%
 
POWL Powell Industries, Inc.
130.34
+1.72%