Advanced Energy Industries, Inc. - Common Stock (AEIS)

335.57
-1.78 (-0.53%)
NASDAQ · Last Trade: Feb 28th, 10:02 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Advanced Energy Industries, Inc. - Common Stock (AEIS)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026331.56336.17325.79335.57744,928335.57
2/26/2026339.03339.88322.50337.35739,496337.35
2/25/2026338.24347.28337.43338.51724,402338.51
2/24/2026331.31340.26328.00335.74522,792335.74
2/23/2026328.42332.74325.41329.24462,401329.24
2/20/2026319.79334.53317.64331.23735,435331.13
2/19/2026318.45323.15316.52320.64454,093320.54
2/18/2026314.12328.37311.35321.34672,278321.24
2/17/2026311.04319.99302.01314.12644,270314.02
2/13/2026313.10321.50310.53314.27885,621314.18
2/12/2026312.35325.00309.14312.951,227,202312.86
2/11/2026299.08325.69292.90308.771,447,046308.68
2/10/2026279.10283.72270.71279.04946,810278.96
2/09/2026279.30281.44273.50279.17621,925279.09
2/06/2026265.18274.94263.26273.26566,648273.18
2/05/2026250.65260.00240.49257.64506,502257.56
2/04/2026265.95272.60244.18254.54820,427254.46
2/03/2026271.56271.56256.09263.03624,856262.95
2/02/2026250.38266.89250.00261.82781,574261.74
1/30/2026265.02277.14253.38255.366,765,143255.28
1/29/2026266.58273.66262.33269.12573,909269.04
1/28/2026261.03267.93257.86263.76646,252263.68
1/27/2026266.71269.18258.00259.55558,157259.47
1/26/2026260.85265.69258.25263.03427,129262.95
1/23/2026272.89272.89254.32262.19615,398262.11
1/22/2026274.64276.85266.68275.57950,527275.49
1/21/2026253.60271.62248.32269.00804,316268.92
1/20/2026248.60255.30246.00250.95339,356250.87
1/16/2026262.44264.00252.20253.86457,722253.78
1/15/2026247.26259.46245.98257.291,063,899257.21
1/14/2026235.43238.92230.94237.90425,026237.83
1/13/2026228.95237.94228.00233.92451,859233.85
1/12/2026222.54229.30221.80227.59291,354227.52
1/09/2026211.04220.41211.04219.59389,679219.52
1/08/2026222.24224.37201.56210.99762,156210.93
1/07/2026228.18228.30219.00224.40574,733224.33
1/06/2026228.12231.92223.52229.70562,272229.63
1/05/2026226.30232.00224.47227.65500,263227.58
1/02/2026215.65223.41215.65221.99337,571221.92
12/31/2025214.13215.06208.99209.37237,693209.31
12/30/2025218.87218.87211.66213.41269,863213.35
12/29/2025217.17220.00214.22217.26221,426217.19
12/26/2025217.89218.50215.63217.8695,998217.79
12/24/2025218.35218.85216.58217.2369,787217.16
12/23/2025215.78218.68213.00217.51230,832217.44
12/22/2025219.15220.40216.75217.76217,100217.69
12/19/2025209.15216.67209.15216.09772,913216.03
12/18/2025211.68211.68203.68208.77362,012208.71
12/17/2025214.93216.81203.45204.49353,005204.43
12/16/2025217.35222.41212.51215.16330,610215.09
12/15/2025218.40222.34216.20216.87421,025216.81
12/12/2025220.85223.34210.32215.07534,230215.00
12/11/2025220.89224.37214.78224.11354,110224.04
12/10/2025221.27223.96217.46221.47416,878221.40
12/09/2025219.74222.61216.43221.27317,211221.20
12/08/2025220.00223.81217.55221.85275,451221.78
12/05/2025214.17220.86213.81219.38403,380219.31
12/04/2025210.33218.66210.33214.65423,877214.59
12/03/2025211.68218.04208.01213.44431,467213.38
12/02/2025209.73214.15205.82210.94281,871210.88
12/01/2025207.46210.92204.95207.78281,895207.72