Advanced Energy Industries, Inc. (AEIS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 98.24 | 98.93 | 95.93 | 97.99 | 97.99 | 253,510 |
| May 02, 2024 | 93.25 | 95.86 | 90.40 | 95.63 | 95.63 | 432,200 |
| May 01, 2024 | 94.99 | 97.65 | 92.83 | 96.08 | 96.08 | 428,100 |
| Apr 30, 2024 | 96.48 | 97.62 | 95.54 | 95.84 | 95.84 | 302,700 |
| Apr 29, 2024 | 96.61 | 97.76 | 96.25 | 97.62 | 97.62 | 141,200 |
| Apr 26, 2024 | 94.30 | 96.54 | 94.30 | 95.96 | 95.96 | 148,200 |
| Apr 25, 2024 | 91.95 | 93.85 | 91.88 | 93.78 | 93.78 | 143,400 |
| Apr 24, 2024 | 92.93 | 94.63 | 92.15 | 92.84 | 92.84 | 140,300 |
| Apr 23, 2024 | 91.10 | 94.85 | 91.10 | 93.10 | 93.10 | 171,800 |
| Apr 22, 2024 | 90.76 | 91.34 | 89.36 | 91.03 | 91.03 | 121,700 |
| Apr 19, 2024 | 89.81 | 91.52 | 89.12 | 89.70 | 89.70 | 188,000 |
| Apr 18, 2024 | 91.76 | 93.36 | 90.71 | 90.81 | 90.81 | 198,100 |
| Apr 17, 2024 | 95.47 | 95.79 | 92.36 | 92.43 | 92.43 | 197,300 |
| Apr 16, 2024 | 93.90 | 95.48 | 93.49 | 94.95 | 94.95 | 123,600 |
| Apr 15, 2024 | 96.46 | 97.40 | 94.13 | 94.85 | 94.85 | 117,800 |
| Apr 12, 2024 | 98.10 | 99.98 | 95.72 | 96.52 | 96.52 | 125,400 |
| Apr 11, 2024 | 96.87 | 99.76 | 96.20 | 99.68 | 99.68 | 156,500 |
| Apr 10, 2024 | 97.09 | 98.79 | 95.92 | 96.52 | 96.52 | 192,700 |
| Apr 09, 2024 | 99.68 | 100.87 | 98.03 | 100.75 | 100.75 | 124,600 |
| Apr 08, 2024 | 98.58 | 100.04 | 98.31 | 99.04 | 99.04 | 170,700 |
| Apr 05, 2024 | 97.38 | 98.34 | 96.28 | 97.96 | 97.96 | 185,300 |
| Apr 04, 2024 | 100.82 | 101.96 | 97.02 | 97.42 | 97.42 | 263,600 |
| Apr 03, 2024 | 96.67 | 100.26 | 96.56 | 99.24 | 99.24 | 133,700 |
| Apr 02, 2024 | 99.18 | 99.56 | 96.93 | 98.18 | 98.18 | 244,100 |
| Apr 01, 2024 | 101.91 | 102.49 | 100.47 | 101.34 | 101.34 | 194,800 |
| Mar 28, 2024 | 102.02 | 102.68 | 101.06 | 101.98 | 101.98 | 210,100 |
| Mar 27, 2024 | 99.32 | 102.67 | 98.70 | 102.02 | 102.02 | 277,900 |
| Mar 26, 2024 | 98.27 | 99.00 | 97.65 | 98.60 | 98.60 | 219,300 |
| Mar 25, 2024 | 96.73 | 97.99 | 96.31 | 97.45 | 97.45 | 110,100 |
| Mar 22, 2024 | 97.95 | 97.95 | 96.59 | 97.19 | 97.19 | 103,400 |
| Mar 21, 2024 | 96.96 | 99.40 | 96.96 | 97.94 | 97.94 | 169,300 |
| Mar 20, 2024 | 94.29 | 97.00 | 93.77 | 95.82 | 95.82 | 172,100 |
| Mar 19, 2024 | 94.63 | 95.77 | 94.18 | 94.77 | 94.77 | 146,200 |
| Mar 18, 2024 | 96.30 | 97.40 | 95.27 | 95.37 | 95.37 | 164,000 |
| Mar 15, 2024 | 95.86 | 97.11 | 95.56 | 95.75 | 95.75 | 1,138,700 |
| Mar 14, 2024 | 97.43 | 99.33 | 95.52 | 96.82 | 96.82 | 237,500 |
| Mar 13, 2024 | 99.50 | 100.24 | 97.92 | 98.13 | 98.13 | 231,900 |
| Mar 12, 2024 | 100.43 | 100.81 | 99.43 | 100.33 | 100.33 | 185,000 |
| Mar 11, 2024 | 102.36 | 103.23 | 100.31 | 100.43 | 100.43 | 230,500 |
| Mar 08, 2024 | 106.75 | 107.17 | 103.37 | 103.56 | 103.56 | 142,800 |
| Mar 07, 2024 | 103.24 | 106.70 | 103.24 | 105.72 | 105.72 | 199,400 |
| Mar 06, 2024 | 101.33 | 104.14 | 101.33 | 102.41 | 102.41 | 149,200 |
| Mar 05, 2024 | 101.31 | 102.26 | 99.87 | 100.63 | 100.63 | 110,100 |
| Mar 04, 2024 | 103.62 | 103.62 | 101.54 | 102.92 | 102.92 | 267,400 |
| Mar 01, 2024 | 101.35 | 104.24 | 100.41 | 103.55 | 103.55 | 230,300 |
| Feb 29, 2024 | 99.91 | 101.45 | 98.37 | 101.20 | 101.20 | 261,100 |
| Feb 28, 2024 | 97.35 | 98.95 | 97.06 | 98.13 | 98.13 | 134,700 |
| Feb 27, 2024 | 99.71 | 99.90 | 97.54 | 98.83 | 98.83 | 427,600 |
| Feb 26, 2024 | 99.76 | 99.91 | 98.64 | 98.73 | 98.73 | 162,300 |
| Feb 23, 2024 | 99.83 | 99.98 | 97.65 | 99.39 | 99.39 | 219,300 |
| Feb 22, 2024 | 99.72 | 100.75 | 99.30 | 99.79 | 99.79 | 263,900 |
| Feb 21, 2024 | 98.25 | 99.20 | 96.27 | 98.91 | 98.91 | 390,000 |
| Feb 20, 2024 | 101.70 | 101.70 | 99.50 | 99.60 | 99.60 | 247,300 |
| Feb 16, 2024 | 103.21 | 104.52 | 101.96 | 103.45 | 103.45 | 193,800 |
| Feb 15, 2024 | 103.43 | 105.05 | 103.00 | 103.67 | 103.67 | 222,000 |
| Feb 15, 2024 | 0.1 Dividend | |||||
| Feb 14, 2024 | 101.89 | 102.73 | 100.30 | 102.34 | 102.24 | 219,700 |
| Feb 13, 2024 | 100.67 | 103.88 | 99.21 | 99.97 | 99.87 | 254,300 |
| Feb 12, 2024 | 104.52 | 106.20 | 102.62 | 105.56 | 105.46 | 263,400 |
| Feb 09, 2024 | 101.85 | 105.62 | 100.52 | 104.77 | 104.67 | 324,400 |
| Feb 08, 2024 | 100.47 | 102.48 | 99.65 | 100.88 | 100.78 | 344,600 |
| Feb 07, 2024 | 96.55 | 102.61 | 95.85 | 100.46 | 100.36 | 708,900 |
| Feb 06, 2024 | 104.50 | 106.71 | 104.25 | 106.60 | 106.50 | 348,000 |
| Feb 05, 2024 | 104.74 | 106.02 | 103.22 | 105.12 | 105.02 | 155,100 |
| Feb 02, 2024 | 104.41 | 107.37 | 104.39 | 106.04 | 105.94 | 156,400 |
| Feb 01, 2024 | 104.48 | 106.43 | 103.31 | 105.99 | 105.89 | 148,200 |
| Jan 31, 2024 | 106.61 | 107.62 | 103.95 | 104.18 | 104.08 | 282,100 |
| Jan 30, 2024 | 107.29 | 108.37 | 106.62 | 107.30 | 107.20 | 183,000 |
| Jan 29, 2024 | 104.82 | 107.86 | 103.82 | 107.63 | 107.52 | 145,100 |
| Jan 26, 2024 | 106.44 | 106.44 | 103.70 | 105.03 | 104.93 | 147,300 |
| Jan 25, 2024 | 109.61 | 109.98 | 105.55 | 106.49 | 106.39 | 132,500 |
| Jan 24, 2024 | 109.65 | 109.65 | 107.03 | 107.50 | 107.39 | 174,800 |
| Jan 23, 2024 | 109.05 | 109.52 | 107.27 | 107.77 | 107.66 | 158,100 |
| Jan 22, 2024 | 107.47 | 108.48 | 106.61 | 107.60 | 107.49 | 175,700 |
| Jan 19, 2024 | 103.85 | 105.90 | 101.98 | 105.61 | 105.51 | 301,100 |
| Jan 18, 2024 | 101.77 | 103.27 | 101.57 | 102.74 | 102.64 | 159,500 |
| Jan 17, 2024 | 100.50 | 101.35 | 98.54 | 100.49 | 100.39 | 157,500 |
| Jan 16, 2024 | 101.02 | 103.21 | 101.02 | 102.58 | 102.48 | 130,900 |
| Jan 12, 2024 | 103.69 | 104.17 | 101.66 | 102.22 | 102.12 | 110,300 |
| Jan 11, 2024 | 102.47 | 103.09 | 100.49 | 102.52 | 102.42 | 181,300 |
| Jan 10, 2024 | 102.44 | 103.08 | 101.00 | 103.02 | 102.92 | 109,800 |
| Jan 09, 2024 | 101.28 | 103.28 | 101.28 | 103.03 | 102.93 | 103,100 |
| Jan 08, 2024 | 100.87 | 103.57 | 100.16 | 103.42 | 103.32 | 157,400 |
| Jan 05, 2024 | 100.24 | 101.77 | 100.24 | 100.87 | 100.77 | 130,700 |
| Jan 04, 2024 | 102.04 | 102.04 | 100.42 | 101.27 | 101.17 | 171,500 |
| Jan 03, 2024 | 104.88 | 104.88 | 101.86 | 102.05 | 101.95 | 241,500 |
| Jan 02, 2024 | 107.44 | 107.66 | 105.29 | 106.24 | 106.14 | 286,900 |
| Dec 29, 2023 | 110.48 | 111.46 | 108.40 | 108.92 | 108.81 | 170,300 |
| Dec 28, 2023 | 111.92 | 112.40 | 110.48 | 110.84 | 110.73 | 113,100 |
| Dec 27, 2023 | 113.39 | 113.39 | 111.60 | 112.19 | 112.08 | 138,800 |
| Dec 26, 2023 | 111.33 | 113.29 | 110.20 | 112.68 | 112.57 | 105,200 |
| Dec 22, 2023 | 110.85 | 111.81 | 107.76 | 110.74 | 110.63 | 116,600 |
| Dec 21, 2023 | 109.41 | 110.52 | 108.01 | 110.03 | 109.92 | 187,300 |
| Dec 20, 2023 | 109.80 | 112.51 | 107.97 | 108.09 | 107.98 | 304,800 |
| Dec 19, 2023 | 110.00 | 111.24 | 109.92 | 110.24 | 110.13 | 146,000 |
| Dec 18, 2023 | 109.98 | 109.98 | 107.69 | 109.10 | 108.99 | 174,800 |
| Dec 15, 2023 | 111.38 | 111.64 | 108.57 | 109.49 | 109.38 | 782,300 |
| Dec 14, 2023 | 106.72 | 111.97 | 106.72 | 111.18 | 111.07 | 368,500 |
| Dec 13, 2023 | 99.73 | 105.39 | 97.12 | 104.88 | 104.78 | 476,600 |
| Dec 12, 2023 | 99.00 | 100.11 | 97.67 | 99.87 | 99.77 | 295,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.