Advertisement
Advertisement
U.S. markets close in 3 hours 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
92.97-0.15 (-0.17%)
As of 12:11PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202291.2993.5891.0492.9792.9744,679
Dec 01, 202292.8393.5090.5693.1393.13161,000
Nov 30, 202289.0592.7987.1292.6492.64227,900
Nov 29, 202288.6989.7688.4388.4388.4395,900
Nov 28, 202290.1090.2088.1288.6988.69174,300
Nov 25, 202292.0292.4590.9190.9490.9460,300
Nov 23, 202291.0092.1191.0092.0292.02113,500
Nov 22, 202290.1091.2588.7390.9190.91130,900
Nov 21, 202288.7689.7888.0389.4989.49119,000
Nov 18, 202290.0490.3488.0089.3089.30148,100
Nov 18, 20220.1 Dividend
Nov 17, 202287.4488.5986.7688.0587.95302,000
Nov 16, 202292.1692.3089.3389.6389.53276,600
Nov 15, 202292.1394.8391.3193.2893.17237,000
Nov 14, 202291.7592.8989.8690.1190.01155,100
Nov 11, 202288.0693.3286.4992.3992.29394,800
Nov 10, 202286.8588.0984.8587.4887.38204,000
Nov 09, 202281.6883.1181.2381.9781.88108,800
Nov 08, 202283.3084.6581.4682.7482.65157,500
Nov 07, 202283.5483.5580.6182.2182.12209,200
Nov 04, 202283.3084.4181.6783.0082.91250,700
Nov 03, 202279.6881.9879.2580.4480.35296,500
Nov 02, 202280.0086.4379.1480.2680.17721,200
Nov 01, 202279.9280.1078.4079.7879.69202,300
Oct 31, 202278.6479.5677.0078.6578.56223,900
Oct 28, 202277.0779.3076.4979.0278.93249,600
Oct 27, 202277.0678.0375.9676.5176.42124,600
Oct 26, 202275.8378.3474.6476.0275.93199,500
Oct 25, 202274.3876.8474.3875.8975.80223,700
Oct 24, 202274.9875.0872.9874.1974.11230,400
Oct 21, 202271.3575.3870.7374.6674.58248,900
Oct 20, 202271.8773.1970.3770.8870.80238,900
Oct 19, 202271.3571.4069.4171.2671.18160,000
Oct 18, 202272.9873.2771.0071.6871.60187,600
Oct 17, 202272.2972.9570.7971.2071.12191,500
Oct 14, 202274.5174.9370.3170.7370.65129,300
Oct 13, 202269.5074.0868.0073.8673.78323,500
Oct 12, 202273.5273.5271.1671.7271.64146,800
Oct 11, 202274.8875.6872.2873.4973.41295,300
Oct 10, 202278.6478.6474.4675.5275.43186,600
Oct 07, 202281.7982.0277.6478.0877.99198,400
Oct 06, 202283.7984.5182.8983.1583.06177,300
Oct 05, 202282.6583.9781.6683.7983.69191,000
Oct 04, 202283.9084.7182.6984.0183.91163,800
Oct 03, 202278.6082.1077.7081.5981.50150,800
Sep 30, 202278.6080.6377.1477.4177.32207,200
Sep 29, 202280.1280.4678.4780.0879.99126,900
Sep 28, 202278.3481.8678.2481.0780.98164,900
Sep 27, 202279.9180.2478.3579.2279.13115,900
Sep 26, 202279.6781.0978.5978.7278.63126,600
Sep 23, 202279.9580.2778.6179.9279.83117,400
Sep 22, 202282.8782.8780.2481.2081.1192,800
Sep 21, 202284.5685.6983.1583.3183.22100,000
Sep 20, 202284.0084.7582.8484.0083.9097,700
Sep 19, 202283.3885.2783.2584.8084.7085,600
Sep 16, 202283.0084.4682.4384.3384.23322,600
Sep 15, 202285.1586.0883.5984.3784.27121,500
Sep 14, 202285.2989.9984.0285.7785.67137,300
Sep 13, 202286.6786.8184.6984.9284.82115,700
Sep 12, 202288.8689.9087.6389.3189.21148,600
Sep 09, 202288.2989.5487.7188.6388.53102,300
Sep 08, 202285.2187.5084.5087.0786.97137,000
Sep 07, 202286.1987.5184.6286.1086.00142,300
Sep 06, 202286.3186.3184.1086.1186.01153,600
Sep 02, 202288.2089.0685.9986.5986.4996,700
Sep 01, 202288.3088.3085.1187.1187.01188,500
Aug 31, 202290.7490.7488.8789.7989.69151,300
Aug 30, 202291.7892.4788.8889.7789.67120,500
Aug 29, 202289.7291.5789.2691.0290.92179,000
Aug 26, 202296.5896.7690.5690.6390.53157,500
Aug 25, 202294.0796.3194.0796.1296.0197,100
Aug 24, 202293.4694.3992.6893.5693.4561,300
Aug 23, 202293.0094.3293.0093.3693.2599,600
Aug 22, 202293.5894.3092.0992.6192.5082,800
Aug 19, 202296.4096.4094.3295.1195.00101,400
Aug 19, 20220.1 Dividend
Aug 18, 202294.5298.0794.0498.0197.80105,300
Aug 17, 202294.9195.6093.8095.0494.8495,900
Aug 16, 202295.0396.7794.1796.4296.21157,400
Aug 15, 202294.7995.9593.7695.4695.25137,100
Aug 12, 202294.3295.4293.1395.0094.80251,200
Aug 11, 202294.8895.7693.5993.6993.49101,500
Aug 10, 202292.9094.4992.0394.0993.89151,200
Aug 09, 202293.2893.4489.8590.3290.13184,100
Aug 08, 202294.0095.0092.8694.4994.29169,600
Aug 05, 202294.4994.6790.6694.2594.05290,000
Aug 04, 202295.0098.0091.1394.1193.91397,000
Aug 03, 202290.4293.9689.8092.8792.67260,600
Aug 02, 202290.2491.0089.0690.1089.91152,800
Aug 01, 202288.8092.4088.3391.4391.23226,400
Jul 29, 202288.7689.9688.2589.4989.30169,200
Jul 28, 202287.1989.5986.1589.2589.06136,900
Jul 27, 202283.6087.5483.0886.8386.64169,100
Jul 26, 202283.3084.3582.7783.0382.85145,300
Jul 25, 202283.7983.8282.0083.6983.51122,100
Jul 22, 202286.3186.3183.3083.8583.67162,600
Jul 21, 202284.2586.1783.7886.1185.92184,000
Jul 20, 202280.8784.0177.0883.8483.66250,500
Jul 19, 202277.0880.9877.0880.6780.50216,300
Jul 18, 202277.9379.4276.1176.2576.09127,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement