Advanced Energy Industries Inc (AEIS) Historical Stock Data
88.11 ↑2.07 (2.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEIS is up 0.26% a day on average. There have been 17 days where Advanced Energy Industries Inc closed green and 13 days where AEIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 87.60 | 88.11 | ↑$0.51 (0.58%) | 86.27 | 89.00 | 252.42K |
| 2025-04-21 | 84.52 | 86.04 | ↑$1.52 (1.80%) | 84.20 | 86.27 | 234.59K |
| 2025-04-17 | 85.94 | 86.79 | ↑$0.85 (0.99%) | 84.62 | 88.37 | 281.06K |
| 2025-04-16 | 86.81 | 85.57 | ↓$1.24 (-1.43%) | 82.64 | 87.97 | 409.01K |
| 2025-04-15 | 88.81 | 89.17 | ↑$0.36 (0.41%) | 87.82 | 90.61 | 307.98K |
| 2025-04-14 | 90.35 | 88.86 | ↓$1.49 (-1.65%) | 86.24 | 90.50 | 350.97K |
| 2025-04-11 | 85.97 | 86.77 | ↑$0.80 (0.93%) | 83.61 | 88.98 | 371.35K |
| 2025-04-10 | 89.87 | 86.71 | ↓$3.16 (-3.52%) | 83.69 | 91.11 | 513.51K |
| 2025-04-09 | 79.80 | 95.61 | ↑$15.81 (19.81%) | 79.80 | 96.86 | 0.99M |
| 2025-04-08 | 85.50 | 80.17 | ↓$5.33 (-6.23%) | 78.26 | 86.53 | 473.02K |
| 2025-04-07 | 75.61 | 81.93 | ↑$6.32 (8.36%) | 75.01 | 86.55 | 734.31K |
| 2025-04-04 | 79.97 | 79.03 | ↓$0.94 (-1.18%) | 75.10 | 81.87 | 835.97K |
| 2025-04-03 | 90.04 | 83.87 | ↓$6.17 (-6.85%) | 83.16 | 90.50 | 642.79K |
| 2025-04-02 | 93.14 | 96.52 | ↑$3.38 (3.63%) | 92.90 | 97.90 | 250.80K |
| 2025-04-01 | 94.59 | 95.16 | ↑$0.57 (0.60%) | 92.98 | 97.16 | 300.55K |
| 2025-03-31 | 92.77 | 95.31 | ↑$2.54 (2.74%) | 91.10 | 96.03 | 367.59K |
| 2025-03-28 | 100.23 | 94.80 | ↓$5.43 (-5.42%) | 93.14 | 100.23 | 654.30K |
| 2025-03-27 | 104.25 | 100.02 | ↓$4.23 (-4.06%) | 99.93 | 104.93 | 376.88K |
| 2025-03-26 | 109.46 | 105.12 | ↓$4.34 (-3.96%) | 104.17 | 109.46 | 298.62K |
| 2025-03-25 | 107.09 | 108.11 | ↑$1.02 (0.95%) | 104.93 | 108.34 | 388.25K |
| 2025-03-24 | 107.81 | 107.17 | ↓$0.64 (-0.59%) | 106.59 | 108.69 | 198.93K |
| 2025-03-21 | 104.54 | 105.26 | ↑$0.72 (0.69%) | 102.08 | 105.70 | 701.36K |
| 2025-03-20 | 104.63 | 105.83 | ↑$1.20 (1.15%) | 104.59 | 106.70 | 177.64K |
| 2025-03-19 | 105.19 | 106.27 | ↑$1.08 (1.03%) | 104.25 | 107.63 | 198.61K |
| 2025-03-18 | 105.92 | 105.53 | ↓$0.39 (-0.37%) | 104.87 | 106.80 | 250.06K |
| 2025-03-17 | 105.51 | 107.39 | ↑$1.88 (1.78%) | 104.34 | 108.45 | 173.72K |
| 2025-03-14 | 103.16 | 106.19 | ↑$3.03 (2.94%) | 102.64 | 106.54 | 144.94K |
| 2025-03-13 | 105.36 | 101.61 | ↓$3.75 (-3.56%) | 100.52 | 105.38 | 275.81K |
| 2025-03-12 | 105.37 | 105.77 | ↑$0.40 (0.38%) | 104.32 | 107.26 | 275.20K |
| 2025-03-11 | 105.49 | 103.25 | ↓$2.24 (-2.12%) | 101.95 | 106.93 | 316.36K |
Create an account or log in to view more rows.
$AEIS steady steady n hold
$AEIS I'm friggin bored. Just give us our money already
$AEIS going green
$AEIS I mean ... head and shoulders .....
$AEIS I think I like this stock more everyday
$AEIS bull here. But I’m worried for tomorrow
$AEIS ready to explode
$AEIS Holding Strong since January ??????????
$AEIS called it
$AEIS wow