AEIS - Advanced Energy Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 17, 201953.5054.4553.0754.0754.07225,300
Jul 16, 201953.5053.8952.8153.0853.08193,400
Jul 15, 201953.6354.1253.2353.8553.85186,500
Jul 12, 201952.4553.8052.2753.4953.49193,900
Jul 11, 201953.1353.6751.8352.0552.05239,900
Jul 10, 201952.3553.7152.3553.1453.14214,100
Jul 09, 201951.3352.1651.1152.1052.10450,100
Jul 08, 201953.5053.8051.2851.7951.79584,200
Jul 05, 201954.8955.2954.2255.2955.29167,700
Jul 03, 201956.3156.3155.0855.3555.35240,300
Jul 02, 201957.0957.3055.5556.0756.07581,600
Jul 01, 201958.0158.2656.5557.3457.34274,300
Jun 28, 201956.7357.4756.1956.2756.27355,900
Jun 27, 201954.7656.4654.4156.4356.43459,100
Jun 26, 201954.6355.1953.9654.6854.68310,000
Jun 25, 201953.4054.0753.1153.9453.94547,000
Jun 24, 201953.4153.7353.1153.4753.47309,300
Jun 21, 201953.5454.4753.1953.3753.37434,700
Jun 20, 201954.2654.5653.1253.8953.89211,500
Jun 19, 201952.8153.5152.4753.3853.38228,700
Jun 18, 201951.5753.5951.3652.7152.71206,100
Jun 17, 201951.5651.8450.7950.8450.84279,200
Jun 14, 201951.5151.6350.1251.4051.40293,400
Jun 13, 201952.8653.3151.8852.3052.30298,800
Jun 12, 201954.5454.5452.3452.3952.39181,700
Jun 11, 201956.9757.0455.0555.1455.14372,300
Jun 10, 201954.3356.3654.2656.1256.12272,500
Jun 07, 201953.5354.1253.0553.8853.88170,800
Jun 06, 201952.3353.5951.5153.3153.31287,500
Jun 05, 201952.1952.7651.0352.2152.21176,100
Jun 04, 201950.3951.9050.2851.8751.87217,200
Jun 03, 201950.1350.7849.8050.1150.11404,600
May 31, 201950.1150.5649.6050.1750.17365,500
May 30, 201950.8551.5850.7650.9150.91232,900
May 29, 201949.9051.1549.9050.5650.56432,100
May 28, 201950.4850.8649.9050.5150.51339,600
May 24, 201950.8251.1050.1750.3850.38361,700
May 23, 201949.9750.5249.3450.3150.31462,900
May 22, 201951.0051.3449.6950.9350.93242,500
May 21, 201951.2051.8450.7951.7351.73290,500
May 20, 201950.8451.3449.7050.3350.33509,000
May 17, 201952.9153.2051.6851.9051.90449,100
May 16, 201953.5154.0952.7853.3253.32469,900
May 15, 201951.7554.3250.7953.8453.84769,200
May 14, 201947.6448.7547.5348.5348.53329,500
May 13, 201949.4649.8647.2047.2747.27568,600
May 10, 201950.8251.6350.3750.9450.94263,100
May 09, 201950.9751.6450.1951.3651.36379,600
May 08, 201951.1152.2851.1151.8351.83392,800
May 07, 201955.2555.6550.6751.4551.451,004,900
May 06, 201957.2757.8356.3656.5956.59584,400
May 03, 201957.5058.9957.2158.9358.93289,200
May 02, 201957.1058.8057.0757.3657.36233,200
May 01, 201958.2158.3657.0557.1257.12405,100
Apr 30, 201957.6058.1257.0557.7657.76245,800
Apr 29, 201957.7758.3157.1057.5157.51189,500
Apr 26, 201958.0358.0556.1357.7657.76224,300
Apr 25, 201959.0959.3057.7258.4158.41325,000
Apr 24, 201957.1859.1556.7658.8258.82388,800
Apr 23, 201957.4457.8956.8557.1557.15266,700
Apr 22, 201957.4557.6256.6357.3857.38190,200
Apr 18, 201957.1958.0656.8057.5257.52364,200
Apr 17, 201956.4356.9255.7756.8856.88364,200
Apr 16, 201954.4756.3554.1855.7555.75279,500
Apr 15, 201954.5554.9253.7854.1554.15200,500
Apr 12, 201954.0554.7853.1554.6054.60203,300
Apr 11, 201953.8254.1353.3553.5153.51126,600
Apr 10, 201954.1654.9853.3753.7153.71245,600
Apr 09, 201954.4755.0653.6554.0554.05484,300
Apr 08, 201954.7554.8654.1554.6454.64302,300
Apr 05, 201952.8555.0052.7854.8354.83442,400
Apr 04, 201952.5553.1152.3152.8352.83379,900
Apr 03, 201951.7052.9751.6152.5552.55476,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...