U.S. markets open in 8 hours 23 minutes

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.37+6.92 (+6.63%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 2021106.46111.47106.00111.37111.37235,700
Feb 26, 2021103.12106.0299.58104.45104.45377,000
Feb 25, 2021107.87108.09101.01101.30101.30239,900
Feb 24, 2021104.32109.12103.00108.80108.80383,900
Feb 23, 2021101.57104.7397.14103.89103.89427,000
Feb 22, 2021106.74106.74102.47104.30104.30345,300
Feb 19, 2021107.66110.50107.10108.50108.50330,400
Feb 19, 20210.1 Dividend
Feb 18, 2021109.02109.50105.89106.07105.97199,000
Feb 17, 2021109.31110.80106.41110.60110.50296,300
Feb 16, 2021111.05112.38109.35111.00110.90348,500
Feb 12, 2021107.57109.74106.78109.03108.93328,000
Feb 11, 2021107.00110.48105.25108.05107.95554,500
Feb 10, 2021109.84113.49104.26105.39105.29666,600
Feb 09, 2021115.70115.70113.45114.84114.73292,900
Feb 08, 2021114.81116.77113.65116.13116.02275,500
Feb 05, 2021114.60114.60111.70113.16113.05177,700
Feb 04, 2021108.70113.30108.08113.03112.92292,700
Feb 03, 2021112.28112.28107.81108.78108.68230,300
Feb 02, 2021110.53112.15109.15111.81111.70293,500
Feb 01, 2021104.23108.88103.60108.57108.47205,500
Jan 29, 2021107.06107.06100.96102.58102.48283,800
Jan 28, 2021106.83108.76104.70106.95106.85357,300
Jan 27, 2021107.25108.98103.21104.15104.05293,700
Jan 26, 2021114.93115.97110.58111.34111.24235,900
Jan 25, 2021119.02119.07112.63114.52114.41342,700
Jan 22, 2021118.90119.75116.84118.83118.72250,100
Jan 21, 2021120.25121.50118.74120.09119.98283,000
Jan 20, 2021124.88125.55118.60119.41119.30394,900
Jan 19, 2021117.17124.52117.17124.05123.93398,800
Jan 15, 2021115.94116.47112.22115.47115.36306,500
Jan 14, 2021114.02119.89113.35117.70117.59429,200
Jan 13, 2021114.11115.96111.34111.61111.50178,700
Jan 12, 2021114.86115.09112.54114.12114.01201,000
Jan 11, 2021110.37114.11110.13113.85113.74231,600
Jan 08, 2021113.64115.07110.60112.26112.15236,200
Jan 07, 2021107.75113.38106.52111.53111.42276,100
Jan 06, 2021102.10108.11102.10106.26106.16430,100
Jan 05, 202198.31102.1398.31101.86101.76246,500
Jan 04, 202198.98100.9696.7597.9997.90258,200
Dec 31, 202097.0797.8795.7896.9796.88174,800
Dec 30, 202096.9598.6696.5597.1897.09340,700
Dec 29, 202098.8798.8794.7095.2595.16149,600
Dec 28, 2020100.03100.9798.2098.3198.22152,400
Dec 24, 202098.6998.9397.1198.9098.81111,800
Dec 23, 202098.1299.6097.0897.1897.09161,800
Dec 22, 202098.3599.6697.6497.9497.85184,500
Dec 21, 202097.2298.4696.4097.5697.47207,000
Dec 18, 2020101.22101.7398.1298.7998.70523,500
Dec 17, 2020101.29102.0498.91100.62100.53210,100
Dec 16, 2020101.20101.6098.12100.0599.96224,600
Dec 15, 2020104.41104.4199.85100.49100.40269,700
Dec 14, 202099.57101.5598.92100.83100.73219,500
Dec 11, 202096.8199.6096.0098.1198.02198,900
Dec 10, 202096.7497.8995.6497.6397.54196,900
Dec 09, 2020103.16104.4396.4397.4197.32339,900
Dec 08, 202099.71102.6599.68102.33102.23343,900
Dec 07, 2020101.49101.9799.83100.17100.08532,800
Dec 04, 202098.08101.8798.08100.92100.82444,500
Dec 03, 2020100.57101.3797.6697.9197.82251,400
Dec 02, 2020100.00100.0598.1299.9999.90257,900
Dec 01, 202097.54100.7397.2599.7599.66442,600
Nov 30, 202097.3897.8995.4296.4696.37260,900
Nov 27, 202094.5097.6394.5097.3897.2991,600
Nov 25, 202097.4098.6594.2094.4094.31271,200
Nov 24, 202095.8597.7194.2496.2296.13224,800
Nov 23, 202091.0394.7190.8094.4894.39227,600
Nov 20, 202089.0891.3189.0090.0990.01212,500
Nov 19, 202088.3590.0688.1789.9589.87123,700
Nov 18, 202089.3190.3288.0988.5288.44189,400
Nov 17, 202088.7689.5587.5089.0188.93172,400
Nov 16, 202087.6390.5887.3389.8089.72179,800
Nov 13, 202086.1587.7385.5986.2986.21161,300
Nov 12, 202086.2886.3583.5584.4784.39260,500
Nov 11, 202085.3587.0885.3586.3786.29275,400
Nov 10, 202086.6188.2383.5084.4284.34313,700
Nov 09, 202085.9990.1285.2486.7186.63427,200
Nov 06, 202084.0084.5082.0283.4883.40211,700
Nov 05, 202079.9884.4379.3984.0183.93455,200
Nov 04, 202072.8276.3371.7276.1076.03275,600
Nov 03, 202069.7273.2569.0072.6472.57180,600
Nov 02, 202068.6170.5068.3469.7869.71175,700
Oct 30, 202068.2169.3666.7167.4767.41205,800
Oct 29, 202067.1169.6966.2369.0268.95247,800
Oct 28, 202068.2968.4866.6567.2667.20238,500
Oct 27, 202069.7170.1168.9569.5069.43179,900
Oct 26, 202071.5171.8268.5770.1570.08215,300
Oct 23, 202073.2873.7172.2872.4972.42122,700
Oct 22, 202072.6473.8372.0873.3273.25229,400
Oct 21, 202073.0173.9372.2872.8272.75215,100
Oct 20, 202073.9574.1972.3372.6072.53184,300
Oct 19, 202073.6974.6972.8773.1873.11158,200
Oct 16, 202072.8774.9072.2273.2673.19372,400
Oct 15, 202070.8773.1368.5372.9972.92157,700
Oct 14, 202072.5473.1171.2972.1272.05170,200
Oct 13, 202071.7772.5471.2872.1672.09240,300
Oct 12, 202071.2371.7770.1171.7371.66236,500
Oct 09, 202069.1670.5168.4770.4070.33218,700
Oct 08, 202067.7968.7867.3868.0067.94169,000
Oct 07, 202066.7367.7966.0967.0767.01380,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...