Advanced Energy Industries Inc (AEIS) Historical Stock Data
116.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEIS is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 113.58 | 116.15 | ↑$2.57 (2.26%) | 112.40 | 116.28 | 69.53K |
| 2024-12-23 | 112.71 | 113.52 | ↑$0.81 (0.72%) | 111.79 | 114.44 | 136.08K |
| 2024-12-20 | 112.15 | 113.00 | ↑$0.85 (0.76%) | 111.17 | 115.50 | 475.45K |
| 2024-12-19 | 116.43 | 113.93 | ↓$2.50 (-2.15%) | 113.37 | 119.06 | 246.97K |
| 2024-12-18 | 121.04 | 116.10 | ↓$4.94 (-4.08%) | 114.94 | 124.48 | 291.93K |
| 2024-12-17 | 121.60 | 120.65 | ↓$0.95 (-0.78%) | 119.54 | 123.13 | 222.97K |
| 2024-12-16 | 120.00 | 122.72 | ↑$2.72 (2.27%) | 118.30 | 124.02 | 352.04K |
| 2024-12-13 | 117.39 | 117.22 | ↓$0.17 (-0.14%) | 116.07 | 118.00 | 103.59K |
| 2024-12-12 | 117.34 | 117.14 | ↓$0.20 (-0.17%) | 116.42 | 118.20 | 135.53K |
| 2024-12-11 | 118.20 | 117.84 | ↓$0.36 (-0.30%) | 116.96 | 119.64 | 257.69K |
| 2024-12-10 | 118.03 | 116.55 | ↓$1.48 (-1.25%) | 115.37 | 118.96 | 145.51K |
| 2024-12-09 | 118.13 | 118.39 | ↑$0.26 (0.22%) | 117.89 | 119.45 | 126.89K |
| 2024-12-06 | 115.24 | 117.43 | ↑$2.19 (1.90%) | 115.00 | 117.94 | 145.94K |
| 2024-12-05 | 118.17 | 114.70 | ↓$3.47 (-2.94%) | 114.35 | 118.30 | 177.05K |
| 2024-12-04 | 118.89 | 118.58 | ↓$0.31 (-0.26%) | 117.85 | 119.58 | 140.16K |
| 2024-12-03 | 118.00 | 118.05 | ↑$0.05 (0.04%) | 116.96 | 118.58 | 321.36K |
| 2024-12-02 | 115.26 | 118.70 | ↑$3.44 (2.98%) | 114.89 | 119.09 | 223.85K |
| 2024-11-29 | 115.31 | 115.04 | ↓$0.27 (-0.23%) | 114.89 | 116.75 | 104.28K |
| 2024-11-27 | 117.26 | 114.57 | ↓$2.69 (-2.29%) | 114.03 | 118.03 | 142.98K |
| 2024-11-26 | 117.00 | 117.21 | ↑$0.21 (0.18%) | 115.50 | 118.34 | 383.50K |
| 2024-11-25 | 117.05 | 117.35 | ↑$0.30 (0.26%) | 116.82 | 119.38 | 322.28K |
| 2024-11-22 | 112.74 | 115.19 | ↑$2.45 (2.17%) | 112.73 | 116.10 | 304.47K |
| 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 |
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