Advertisement
U.S. markets closed

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
95.37-0.38 (-0.40%)
At close: 04:00PM EDT
95.37 0.00 (0.00%)
After hours: 04:20PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202496.3097.4095.2795.3795.37164,000
Mar 15, 202495.8697.1195.5695.7595.751,138,700
Mar 14, 202497.4399.3395.5296.8296.82237,500
Mar 13, 202499.50100.2497.9298.1398.13231,900
Mar 12, 2024100.43100.8199.43100.33100.33185,000
Mar 11, 2024102.36103.23100.31100.43100.43230,500
Mar 08, 2024106.75107.17103.37103.56103.56142,800
Mar 07, 2024103.24106.70103.24105.72105.72199,400
Mar 06, 2024101.33104.14101.33102.41102.41149,200
Mar 05, 2024101.31102.2699.87100.63100.63110,100
Mar 04, 2024103.62103.62101.54102.92102.92267,400
Mar 01, 2024101.35104.24100.41103.55103.55230,300
Feb 29, 202499.91101.4598.37101.20101.20261,100
Feb 28, 202497.3598.9597.0698.1398.13134,700
Feb 27, 202499.7199.9097.5498.8398.83427,600
Feb 26, 202499.7699.9198.6498.7398.73162,300
Feb 23, 202499.8399.9897.6599.3999.39219,300
Feb 22, 202499.72100.7599.3099.7999.79263,900
Feb 21, 202498.2599.2096.2798.9198.91390,000
Feb 20, 2024101.70101.7099.5099.6099.60247,300
Feb 16, 2024103.21104.52101.96103.45103.45193,800
Feb 15, 2024103.43105.05103.00103.67103.67222,000
Feb 15, 20240.1 Dividend
Feb 14, 2024101.89102.73100.30102.34102.24219,700
Feb 13, 2024100.67103.8899.2199.9799.87254,300
Feb 12, 2024104.52106.20102.62105.56105.46263,400
Feb 09, 2024101.85105.62100.52104.77104.67324,400
Feb 08, 2024100.47102.4899.65100.88100.78344,600
Feb 07, 202496.55102.6195.85100.46100.36708,900
Feb 06, 2024104.50106.71104.25106.60106.50348,000
Feb 05, 2024104.74106.02103.22105.12105.02155,100
Feb 02, 2024104.41107.37104.39106.04105.94156,400
Feb 01, 2024104.48106.43103.31105.99105.89148,200
Jan 31, 2024106.61107.62103.95104.18104.08282,100
Jan 30, 2024107.29108.37106.62107.30107.20183,000
Jan 29, 2024104.82107.86103.82107.63107.52145,100
Jan 26, 2024106.44106.44103.70105.03104.93147,300
Jan 25, 2024109.61109.98105.55106.49106.39132,500
Jan 24, 2024109.65109.65107.03107.50107.39174,800
Jan 23, 2024109.05109.52107.27107.77107.66158,100
Jan 22, 2024107.47108.48106.61107.60107.49175,700
Jan 19, 2024103.85105.90101.98105.61105.51301,100
Jan 18, 2024101.77103.27101.57102.74102.64159,500
Jan 17, 2024100.50101.3598.54100.49100.39157,500
Jan 16, 2024101.02103.21101.02102.58102.48130,900
Jan 12, 2024103.69104.17101.66102.22102.12110,300
Jan 11, 2024102.47103.09100.49102.52102.42181,300
Jan 10, 2024102.44103.08101.00103.02102.92109,800
Jan 09, 2024101.28103.28101.28103.03102.93103,100
Jan 08, 2024100.87103.57100.16103.42103.32157,400
Jan 05, 2024100.24101.77100.24100.87100.77130,700
Jan 04, 2024102.04102.04100.42101.27101.17171,500
Jan 03, 2024104.88104.88101.86102.05101.95241,500
Jan 02, 2024107.44107.66105.29106.24106.14286,900
Dec 29, 2023110.48111.46108.40108.92108.81170,300
Dec 28, 2023111.92112.40110.48110.84110.73113,100
Dec 27, 2023113.39113.39111.60112.19112.08138,800
Dec 26, 2023111.33113.29110.20112.68112.57105,200
Dec 22, 2023110.85111.81107.76110.74110.63116,600
Dec 21, 2023109.41110.52108.01110.03109.92187,300
Dec 20, 2023109.80112.51107.97108.09107.98304,800
Dec 19, 2023110.00111.24109.92110.24110.13146,000
Dec 18, 2023109.98109.98107.69109.10108.99174,800
Dec 15, 2023111.38111.64108.57109.49109.38782,300
Dec 14, 2023106.72111.97106.72111.18111.07368,500
Dec 13, 202399.73105.3997.12104.88104.78476,600
Dec 12, 202399.00100.1197.6799.8799.77295,100
Dec 11, 202396.7599.4296.6999.1399.03223,900
Dec 08, 202398.69100.2496.2196.3296.23451,700
Dec 07, 202395.7698.6795.3098.6098.50211,100
Dec 06, 202395.1397.0295.0195.4995.40230,200
Dec 05, 202395.4695.4693.7094.3094.21221,400
Dec 04, 202394.9896.3694.1996.0895.99236,800
Dec 01, 202394.3296.6293.9095.8795.78207,400
Nov 30, 202396.7597.4994.2995.0594.96224,400
Nov 29, 202398.29100.3997.2697.3297.22211,500
Nov 28, 202395.8297.7295.4797.0096.91289,000
Nov 27, 202395.7996.9595.3996.4096.31192,600
Nov 24, 202395.9496.8095.6896.4296.33103,200
Nov 22, 202396.5397.5896.1296.5096.41148,000
Nov 21, 202396.1096.7194.5895.4395.34238,900
Nov 20, 202395.6097.3993.8296.8996.80188,200
Nov 17, 202395.7096.3794.1995.6595.56237,200
Nov 17, 20230.1 Dividend
Nov 16, 202395.0296.2693.8395.1194.92240,100
Nov 15, 202394.1898.5994.1195.7395.54430,100
Nov 14, 202391.0794.1690.7794.1293.93240,800
Nov 13, 202389.0589.0787.6187.6187.43141,000
Nov 10, 202385.8789.5885.3089.4589.27249,600
Nov 09, 202387.6387.7085.2685.3285.15155,900
Nov 08, 202387.7288.6585.9686.7386.55140,700
Nov 07, 202389.1789.2486.9387.5487.36254,200
Nov 06, 202391.5191.9688.6789.8489.66228,800
Nov 03, 202390.1292.8690.1291.7591.56344,400
Nov 02, 202386.3789.0085.5688.2788.09352,700
Nov 01, 202387.3987.3981.8684.6084.43565,100
Oct 31, 202386.7788.1885.6087.2687.08296,700
Oct 30, 202388.3988.6485.2186.5786.39239,200
Oct 27, 202388.6689.3387.0387.8387.65267,900
Oct 26, 202388.4790.8787.8788.4088.22374,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...