Advertisement
Advertisement
U.S. markets close in 5 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.52+0.60 (+0.75%)
As of 09:58AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 202279.6780.5279.6780.5280.525,389
Sep 23, 202279.9580.2778.6179.9279.92117,400
Sep 22, 202282.8782.8780.2481.2081.2092,800
Sep 21, 202284.5685.6983.1583.3183.31100,000
Sep 20, 202284.0084.7582.8484.0084.0097,700
Sep 19, 202283.3885.2783.2584.8084.8085,600
Sep 16, 202283.0084.4682.4384.3384.33322,600
Sep 15, 202285.1586.0883.5984.3784.37121,500
Sep 14, 202285.2989.9984.0285.7785.77137,300
Sep 13, 202286.6786.8184.6984.9284.92115,700
Sep 12, 202288.8689.9087.6389.3189.31148,600
Sep 09, 202288.2989.5487.7188.6388.63102,300
Sep 08, 202285.2187.5084.5087.0787.07137,000
Sep 07, 202286.1987.5184.6286.1086.10142,300
Sep 06, 202286.3186.3184.1086.1186.11153,600
Sep 02, 202288.2089.0685.9986.5986.5996,700
Sep 01, 202288.3088.3085.1187.1187.11188,500
Aug 31, 202290.7490.7488.8789.7989.79151,300
Aug 30, 202291.7892.4788.8889.7789.77120,500
Aug 29, 202289.7291.5789.2691.0291.02179,000
Aug 26, 202296.5896.7690.5690.6390.63157,500
Aug 25, 202294.0796.3194.0796.1296.1297,100
Aug 24, 202293.4694.3992.6893.5693.5661,300
Aug 23, 202293.0094.3293.0093.3693.3699,600
Aug 22, 202293.5894.3092.0992.6192.6182,800
Aug 19, 202296.4096.4094.3295.1195.11101,400
Aug 19, 20220.1 Dividend
Aug 18, 202294.5298.0794.0498.0197.91105,300
Aug 17, 202294.9195.6093.8095.0494.9495,900
Aug 16, 202295.0396.7794.1796.4296.32157,400
Aug 15, 202294.7995.9593.7695.4695.36137,100
Aug 12, 202294.3295.4293.1395.0094.90251,200
Aug 11, 202294.8895.7693.5993.6993.59101,500
Aug 10, 202292.9094.4992.0394.0993.99151,200
Aug 09, 202293.2893.4489.8590.3290.23184,100
Aug 08, 202294.0095.0092.8694.4994.39169,600
Aug 05, 202294.4994.6790.6694.2594.15290,000
Aug 04, 202295.0098.0091.1394.1194.01397,000
Aug 03, 202290.4293.9689.8092.8792.78260,600
Aug 02, 202290.2491.0089.0690.1090.01152,800
Aug 01, 202288.8092.4088.3391.4391.34226,400
Jul 29, 202288.7689.9688.2589.4989.40169,200
Jul 28, 202287.1989.5986.1589.2589.16136,900
Jul 27, 202283.6087.5483.0886.8386.74169,100
Jul 26, 202283.3084.3582.7783.0382.95145,300
Jul 25, 202283.7983.8282.0083.6983.60122,100
Jul 22, 202286.3186.3183.3083.8583.76162,600
Jul 21, 202284.2586.1783.7886.1186.02184,000
Jul 20, 202280.8784.0177.0883.8483.75250,500
Jul 19, 202277.0880.9877.0880.6780.59216,300
Jul 18, 202277.9379.4276.1176.2576.17127,500
Jul 15, 202275.7777.3975.1177.0676.98147,500
Jul 14, 202274.5875.3172.6975.2075.12141,300
Jul 13, 202272.7975.0472.7274.8574.7787,500
Jul 12, 202274.4075.2673.3374.1474.06110,500
Jul 11, 202274.2474.7373.3174.1074.0287,200
Jul 08, 202274.7475.3773.5474.9274.84109,000
Jul 07, 202274.5375.5673.6975.0274.94122,000
Jul 06, 202273.2674.2371.8873.6373.55220,600
Jul 05, 202267.7973.1567.5573.1273.05336,000
Jul 01, 202272.4572.4568.5669.3569.28253,200
Jun 30, 202271.6574.5669.8572.9872.91233,600
Jun 29, 202273.2573.7770.8872.6372.56157,300
Jun 28, 202275.4475.9973.3173.3473.27151,300
Jun 27, 202274.7175.3673.3875.0174.93215,700
Jun 24, 202273.4475.3773.2573.9473.86548,000
Jun 23, 202271.7572.7270.7872.2172.14185,000
Jun 22, 202270.8972.3570.3471.8771.80167,200
Jun 21, 202271.7574.5570.6172.2772.20138,600
Jun 17, 202269.9171.2869.8370.1970.12379,500
Jun 16, 202272.2473.3668.6569.3369.26214,100
Jun 15, 202274.9075.6673.6274.2774.19195,800
Jun 14, 202274.5176.8373.5474.1474.06149,600
Jun 13, 202274.8575.4972.8173.9373.85198,700
Jun 10, 202278.6679.1577.0977.2777.19103,300
Jun 09, 202279.3080.6578.7879.6479.56189,600
Jun 08, 202282.2282.2279.5580.0179.9398,700
Jun 07, 202281.3282.6280.6882.2282.14120,800
Jun 06, 202282.1182.5681.2282.2282.14146,200
Jun 03, 202281.4081.7180.0480.7780.6995,300
Jun 02, 202279.8482.3979.2582.3982.31170,600
Jun 01, 202281.9382.3278.9679.8479.76108,600
May 31, 202281.6682.0879.9781.4681.38196,600
May 27, 202279.8682.3279.7982.2282.14140,200
May 26, 202276.2679.3276.2679.1079.02120,800
May 25, 202274.2076.8074.2076.3076.22121,400
May 24, 202275.0576.3572.6774.6574.57224,200
May 23, 202276.1476.7274.6175.8675.78269,100
May 20, 202277.9377.9372.8975.4775.39304,200
May 20, 20220.1 Dividend
May 19, 202276.9479.1976.2376.6076.42293,300
May 18, 202279.0381.0876.9977.4077.22307,600
May 17, 202279.2481.3078.8080.8880.69154,300
May 16, 202278.4179.1377.2677.3877.20145,100
May 13, 202277.4180.1077.0279.5279.34174,400
May 12, 202273.6676.2373.0275.9175.73165,900
May 11, 202275.6277.9473.9974.2674.09155,900
May 10, 202276.3777.1072.2275.7775.59255,300
May 09, 202276.7777.7874.5475.3175.13199,100
May 06, 202278.9280.1476.6478.6878.50181,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement