AEIS - Advanced Energy Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201964.1465.3563.4665.2765.27359,321
Dec 05, 201963.4163.7263.0063.6063.60270,300
Dec 04, 201962.4863.5961.9362.7562.75288,700
Dec 03, 201961.7662.2161.1461.6961.69189,000
Dec 02, 201964.3964.3962.7363.1663.16262,800
Nov 29, 201964.9565.2664.0864.2164.2191,000
Nov 27, 201964.3865.5264.0665.3765.37139,000
Nov 26, 201963.4864.1462.9864.0664.06236,400
Nov 25, 201960.8663.4860.8663.3863.38286,100
Nov 22, 201961.4461.4460.0660.6560.65143,400
Nov 21, 201962.7962.8260.0360.9860.98369,900
Nov 20, 201964.1964.6063.0063.1763.17234,600
Nov 19, 201966.0766.0764.5664.5664.56189,300
Nov 18, 201965.4466.4064.9665.5665.56269,400
Nov 15, 201964.8966.3364.7365.7665.76374,900
Nov 14, 201963.8764.4963.2564.0764.07229,100
Nov 13, 201965.4266.2263.4664.0764.07487,600
Nov 12, 201970.7872.2665.4365.6065.601,090,200
Nov 11, 201962.9863.8562.6163.2363.23352,500
Nov 08, 201963.3764.1262.8863.6163.61251,900
Nov 07, 201963.9863.9963.0663.8963.89247,900
Nov 06, 201964.0664.0662.3763.1463.14437,400
Nov 05, 201963.2864.5962.7464.2764.27455,500
Nov 04, 201962.2563.0361.6862.8362.83266,200
Nov 01, 201959.5862.0159.3761.5561.55274,600
Oct 31, 201959.1959.7057.2959.1059.10340,400
Oct 30, 201960.0760.0758.8559.3359.33158,200
Oct 29, 201961.4661.8059.7860.0760.07292,100
Oct 28, 201960.1461.8260.1461.6061.60267,800
Oct 25, 201958.2260.7857.4359.9059.90565,600
Oct 24, 201954.6358.4154.6358.2658.26595,300
Oct 23, 201954.2754.2752.0152.8352.83242,700
Oct 22, 201953.7054.5953.3154.5354.53369,300
Oct 21, 201953.8354.4353.3653.4253.42200,700
Oct 18, 201953.7354.1852.8153.1853.18266,300
Oct 17, 201953.3054.3853.3054.0154.01280,200
Oct 16, 201954.2954.4752.5652.6652.66209,900
Oct 15, 201954.0754.5753.2054.4954.49396,000
Oct 14, 201953.6754.2853.3354.0154.01230,500
Oct 11, 201953.1955.1153.1953.8353.83457,200
Oct 10, 201954.2555.1053.4853.9453.94217,200
Oct 09, 201953.9854.4253.4454.0754.07235,100
Oct 08, 201954.9054.9353.2253.2753.27186,400
Oct 07, 201955.5756.0454.9055.5355.53227,800
Oct 04, 201955.2056.0955.0856.0256.02180,400
Oct 03, 201954.7354.8653.4454.7954.79242,800
Oct 02, 201955.5355.5353.6954.6454.64294,300
Oct 01, 201957.8058.8955.7056.0456.04176,000
Sep 30, 201957.8558.1857.1057.4157.41200,400
Sep 27, 201959.5759.7856.9857.4857.48263,000
Sep 26, 201960.0060.5459.1659.5259.52254,100
Sep 25, 201957.7359.0457.2258.9758.97238,600
Sep 24, 201958.8859.7557.6158.2558.25380,600
Sep 23, 201957.6458.5056.9658.2858.28227,000
Sep 20, 201957.5257.7755.8856.3456.34329,400
Sep 19, 201957.9258.1857.2457.2857.28144,400
Sep 18, 201957.6357.7156.3557.5357.53241,400
Sep 17, 201957.1457.9056.8057.5857.58151,400
Sep 16, 201956.1157.5455.3257.3557.35281,200
Sep 13, 201957.1157.1555.9756.3456.34329,700
Sep 12, 201958.4158.4156.8657.1757.17471,100
Sep 11, 201956.8258.4356.0957.8657.86277,400
Sep 10, 201956.0656.3555.2256.3556.35197,900
Sep 09, 201955.7356.4255.4956.1356.13221,700
Sep 06, 201956.0056.0054.1155.3055.30132,000
Sep 05, 201954.7156.8554.2255.7055.70286,300
Sep 04, 201952.6753.6852.6753.5553.55165,400
Sep 03, 201951.3152.2450.9852.0052.00400,100
Aug 30, 201950.8651.9350.4251.6451.64222,900
Aug 29, 201949.2650.4049.2650.2950.29129,000
Aug 28, 201947.2748.4746.7948.2548.25177,900
Aug 27, 201948.1148.7347.3247.4247.42336,000
Aug 26, 201948.4148.7247.6647.8347.83116,600
Aug 23, 201949.4749.7747.6247.8147.81138,300
Aug 22, 201950.3050.5549.5049.9049.90110,300
Aug 21, 201949.5650.1249.1350.0850.08247,200
Aug 20, 201949.4349.9648.6148.7648.76186,300
Aug 19, 201949.2949.7048.7049.5049.50238,200
Aug 16, 201947.7648.6247.3648.1148.11196,300
Aug 15, 201947.7048.0647.0547.4447.44202,600
Aug 14, 201947.2547.9046.8147.4247.42375,700
Aug 13, 201948.0550.0047.9048.7748.77190,100
Aug 12, 201948.2348.7447.6548.3048.30156,500
Aug 09, 201949.7650.0047.9848.4948.49277,500
Aug 08, 201948.5850.5048.5850.3050.30337,700
Aug 07, 201948.1148.4346.5748.3848.38502,400
Aug 06, 201953.9954.0048.5948.9948.99696,700
Aug 05, 201952.9753.5951.0551.3051.30507,500
Aug 02, 201956.0856.5953.8754.2554.25328,100
Aug 01, 201958.4459.9455.7856.4556.45246,500
Jul 31, 201959.2959.6157.8458.4058.40318,500
Jul 30, 201958.3859.8057.7459.2859.28252,800
Jul 29, 201959.0759.2658.5659.0359.03157,600
Jul 26, 201959.2959.8758.9159.5659.56128,300
Jul 25, 201960.1960.5458.8958.9458.94201,700
Jul 24, 201957.9960.7657.9860.5560.55289,500
Jul 23, 201957.3058.2055.8758.1958.19210,900
Jul 22, 201955.7557.0955.4656.8856.88166,900
Jul 19, 201956.0256.8555.4255.5655.56203,700
Jul 18, 201953.9556.4453.9555.7555.75343,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...