Advanced Energy Industries Inc (AEIS) Historical Stock Data
112.53 ↑1.76 (1.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEIS is down -0.15% a day on average. There have been 14 days where Advanced Energy Industries Inc closed green and 16 days where AEIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 111.53 | 112.53 | ↑$1.00 (0.90%) | 110.84 | 114.03 | 155.54K |
| 2024-11-20 | 110.96 | 110.77 | ↓$0.19 (-0.17%) | 108.79 | 112.59 | 232.30K |
| 2024-11-19 | 108.04 | 111.56 | ↑$3.52 (3.26%) | 108.01 | 112.87 | 310.75K |
| 2024-11-18 | 109.51 | 109.84 | ↑$0.33 (0.30%) | 108.64 | 110.41 | 222.98K |
| 2024-11-15 | 111.98 | 109.45 | ↓$2.53 (-2.26%) | 108.56 | 112.22 | 192.04K |
| 2024-11-14 | 113.10 | 112.15 | ↓$0.95 (-0.84%) | 111.78 | 113.82 | 163.72K |
| 2024-11-13 | 114.69 | 112.81 | ↓$1.88 (-1.64%) | 112.60 | 115.50 | 208.98K |
| 2024-11-12 | 116.90 | 114.29 | ↓$2.61 (-2.23%) | 114.18 | 117.13 | 176.92K |
| 2024-11-11 | 117.87 | 117.00 | ↓$0.87 (-0.74%) | 115.70 | 118.00 | 225K |
| 2024-11-08 | 117.10 | 117.36 | ↑$0.26 (0.22%) | 116.41 | 118.12 | 214.45K |
| 2024-11-07 | 118.01 | 117.32 | ↓$0.69 (-0.58%) | 116.51 | 118.43 | 219.79K |
| 2024-11-06 | 117.89 | 117.96 | ↑$0.07 (0.06%) | 115.39 | 120.81 | 599.43K |
| 2024-11-05 | 109.48 | 111.39 | ↑$1.91 (1.74%) | 109.48 | 111.73 | 175.71K |
| 2024-11-04 | 108.95 | 110.07 | ↑$1.12 (1.03%) | 108.56 | 110.33 | 251.68K |
| 2024-11-01 | 108.37 | 109.57 | ↑$1.20 (1.11%) | 101.76 | 111.26 | 206.10K |
| 2024-10-31 | 111.92 | 108.53 | ↓$3.39 (-3.03%) | 106.05 | 113.83 | 529.69K |
| 2024-10-30 | 109.75 | 107.77 | ↓$1.98 (-1.80%) | 107.54 | 111.08 | 240.50K |
| 2024-10-29 | 107.37 | 111.01 | ↑$3.64 (3.39%) | 107.37 | 111.18 | 198.41K |
| 2024-10-28 | 107.85 | 108.37 | ↑$0.52 (0.48%) | 107.84 | 109.43 | 118.81K |
| 2024-10-25 | 108.48 | 107.13 | ↓$1.35 (-1.24%) | 106.94 | 109.18 | 246.74K |
| 2024-10-24 | 107.18 | 107.35 | ↑$0.17 (0.16%) | 105.73 | 107.62 | 133.65K |
| 2024-10-23 | 106.45 | 106.00 | ↓$0.45 (-0.42%) | 104.70 | 107.31 | 140.43K |
| 2024-10-22 | 107.77 | 106.71 | ↓$1.06 (-0.98%) | 106.52 | 108.05 | 160.31K |
| 2024-10-21 | 109.86 | 108.69 | ↓$1.17 (-1.06%) | 107.90 | 111.05 | 134.72K |
| 2024-10-18 | 111.83 | 110.47 | ↓$1.36 (-1.22%) | 110.19 | 111.90 | 273.23K |
| 2024-10-17 | 111.44 | 111.05 | ↓$0.39 (-0.35%) | 110.53 | 111.87 | 218.41K |
| 2024-10-16 | 108.75 | 110.74 | ↑$1.99 (1.83%) | 108.31 | 113.66 | 425.52K |
| 2024-10-15 | 111.46 | 106.63 | ↓$4.83 (-4.33%) | 105.89 | 112.97 | 384.81K |
| 2024-10-14 | 109.27 | 111.10 | ↑$1.83 (1.67%) | 109.27 | 111.79 | 197.82K |
| 2024-10-11 | 106.80 | 109.32 | ↑$2.52 (2.36%) | 106.22 | 109.85 | 263.90K |
Create an account or log in to view more rows.
$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
$AEIS Dumping started...
Get out while you can...
$AEIS no pain no gain
$AEIS Bearish..