Advanced Energy Industries, Inc. AEIS
NASDAQ · United States · Electronic Technology
$288.86+7.04 (+2.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $288.98 | +2.54% | $282.25 | $289.34 | $280.33 | 65.96K |
| 2026-09-30 | $281.82 | -0.52% | $285.00 | $286.11 | $277.10 | 415.20K |
| 2026-09-29 | $283.30 | +1.97% | $284.63 | $286.31 | $278.00 | 337.50K |
| 2026-09-28 | $277.84 | -0.66% | $280.67 | $286.96 | $271.95 | 446.40K |
| 2026-09-25 | $279.68 | +0.59% | $280.98 | $287.97 | $278.18 | 342.60K |
| 2026-09-24 | $278.03 | -0.50% | $273.45 | $278.59 | $268.28 | 431.70K |
| 2026-09-23 | $279.43 | +2.19% | $271.09 | $281.16 | $267.61 | 524.30K |
| 2026-09-22 | $273.43 | +4.07% | $263.03 | $273.74 | $262.02 | 483.80K |
| 2026-09-21 | $262.74 | +0.21% | $267.50 | $270.59 | $261.45 | 728.10K |
| 2026-09-18 | $262.20 | +3.05% | $256.76 | $262.95 | $256.76 | 1.24M |
| 2026-09-17 | $254.43 | +0.88% | $260.45 | $262.95 | $251.00 | 437.60K |
| 2026-09-16 | $252.22 | +0.66% | $255.39 | $258.58 | $248.86 | 558.40K |
| 2026-09-15 | $250.57 | -1.49% | $258.00 | $260.89 | $244.83 | 729.00K |
| 2026-09-14 | $254.35 | -11.45% | $267.15 | $269.99 | $253.34 | 653.90K |
| 2026-09-11 | $287.25 | +4.94% | $280.28 | $288.23 | $278.28 | 426.90K |
| 2026-09-10 | $273.74 | -4.13% | $277.43 | $284.50 | $273.02 | 318.10K |
| 2026-09-09 | $285.52 | -1.11% | $287.05 | $294.07 | $284.73 | 349.00K |
| 2026-09-08 | $288.72 | +2.78% | $288.14 | $294.65 | $287.89 | 560.60K |
| 2026-09-04 | $280.90 | +2.41% | $278.46 | $282.62 | $276.87 | 370.00K |
| 2026-09-03 | $274.30 | +2.28% | $265.91 | $274.30 | $257.46 | 572.80K |
| 2026-09-02 | $268.19 | +0.45% | $268.00 | $272.17 | $261.72 | 422.30K |
| 2026-09-01 | $267.00 | -3.56% | $272.00 | $278.00 | $265.89 | 423.70K |
| 2026-08-31 | $276.86 | +1.48% | $272.39 | $277.63 | $272.00 | 636.60K |
| 2026-08-28 | $272.82 | -4.97% | $285.80 | $291.65 | $272.04 | 641.60K |
| 2026-08-27 | $287.09 | +1.42% | $290.05 | $297.97 | $283.52 | 518.10K |
| 2026-08-26 | $283.06 | +2.77% | $277.13 | $285.83 | $275.76 | 479.50K |
| 2026-08-25 | $275.43 | +0.28% | $280.68 | $283.39 | $271.65 | 399.90K |
| 2026-08-24 | $274.67 | -3.90% | $280.12 | $281.21 | $269.48 | 884.90K |
| 2026-08-21 | $285.83 | -2.32% | $296.96 | $297.69 | $282.79 | 396.90K |
| 2026-08-20 | $292.62 | -0.57% | $290.00 | $301.53 | $287.00 | 424.20K |
| 2026-08-19 | $294.31 | -6.40% | $314.93 | $316.00 | $292.01 | 495.80K |
| 2026-08-18 | $314.43 | -9.81% | $332.68 | $334.00 | $309.03 | 633.70K |
| 2026-08-17 | $348.63 | +5.56% | $332.60 | $349.58 | $330.74 | 465.60K |
| 2026-08-14 | $330.26 | +0.22% | $328.63 | $337.62 | $325.47 | 345.60K |
| 2026-08-13 | $329.54 | -2.31% | $336.27 | $341.51 | $328.33 | 378.50K |
| 2026-08-12 | $337.32 | +2.97% | $340.00 | $346.83 | $336.99 | 356.30K |
| 2026-08-11 | $327.59 | +4.17% | $319.19 | $328.26 | $316.05 | 545.00K |
| 2026-08-10 | $314.49 | -3.24% | $331.84 | $331.84 | $314.22 | 533.70K |
| 2026-08-07 | $325.02 | +0.34% | $329.42 | $334.98 | $319.96 | 453.20K |
| 2026-08-06 | $323.91 | -1.62% | $325.04 | $334.79 | $317.66 | 470.20K |
| 2026-08-05 | $329.23 | -3.56% | $345.00 | $350.69 | $328.59 | 837.20K |
| 2026-08-04 | $341.39 | +15.19% | $337.27 | $344.47 | $323.50 | 1.73M |
| 2026-08-03 | $296.38 | +2.37% | $282.00 | $299.37 | $276.77 | 1.12M |
| 2026-07-31 | $289.52 | +5.56% | $290.07 | $304.53 | $283.42 | 991.80K |
| 2026-07-30 | $274.26 | +8.62% | $267.93 | $279.41 | $267.83 | 1.20M |
| 2026-07-29 | $252.49 | -7.65% | $269.51 | $276.44 | $248.79 | 1.16M |
| 2026-07-28 | $273.42 | -6.35% | $280.57 | $280.60 | $262.64 | 818.30K |
| 2026-07-27 | $291.95 | -3.96% | $305.15 | $312.22 | $282.31 | 511.30K |
| 2026-07-24 | $303.99 | -3.54% | $311.75 | $315.88 | $302.00 | 757.40K |
| 2026-07-23 | $315.14 | -0.68% | $313.21 | $326.04 | $312.11 | 431.80K |
| 2026-07-22 | $317.31 | +4.48% | $304.76 | $319.26 | $303.01 | 653.40K |
| 2026-07-21 | $303.71 | +8.21% | $289.90 | $304.09 | $289.90 | 651.70K |
| 2026-07-20 | $280.67 | -1.19% | $288.30 | $293.37 | $278.02 | 521.80K |
| 2026-07-17 | $284.05 | -0.64% | $272.08 | $287.64 | $264.81 | 771.60K |
| 2026-07-16 | $285.89 | -5.30% | $291.29 | $299.69 | $284.59 | 687.30K |
| 2026-07-15 | $301.88 | -1.09% | $311.84 | $311.84 | $291.43 | 420.80K |
| 2026-07-14 | $305.20 | +2.24% | $312.24 | $314.93 | $302.25 | 310.20K |
| 2026-07-13 | $298.52 | -3.09% | $300.00 | $307.10 | $295.71 | 452.70K |
| 2026-07-10 | $308.05 | -0.39% | $302.13 | $309.57 | $300.62 | 373.80K |
| 2026-07-09 | $309.27 | +5.32% | $313.12 | $317.50 | $308.01 | 758.20K |
| 2026-07-08 | $293.64 | +2.05% | $280.91 | $294.98 | $279.38 | 939.40K |
| 2026-07-07 | $287.73 | -7.43% | $296.23 | $299.01 | $280.52 | 744.40K |
| 2026-07-06 | $310.84 | -0.14% | $315.38 | $323.69 | $308.22 | 660.60K |
| 2026-07-02 | $311.27 | -12.65% | $356.35 | $356.35 | $304.56 | 1.05M |
| 2026-07-01 | $356.35 | -4.43% | $357.14 | $365.69 | $352.75 | 725.00K |
| 2026-06-30 | $372.87 | +7.10% | $360.05 | $376.64 | $358.65 | 834.90K |
| 2026-06-29 | $348.15 | +0.01% | $348.30 | $356.81 | $338.38 | 1.41M |
| 2026-06-26 | $348.11 | -7.21% | $371.26 | $371.26 | $342.82 | 5.67M |
| 2026-06-25 | $375.15 | +4.32% | $378.89 | $378.90 | $361.37 | 620.50K |
| 2026-06-24 | $359.61 | -1.47% | $364.89 | $372.24 | $353.36 | 903.80K |
| 2026-06-23 | $364.96 | -5.99% | $365.93 | $372.87 | $358.33 | 777.40K |
| 2026-06-22 | $388.23 | +4.20% | $379.79 | $389.79 | $370.40 | 631.00K |
| 2026-06-18 | $372.59 | +5.45% | $363.29 | $374.51 | $362.60 | 792.10K |
| 2026-06-17 | $353.32 | +0.82% | $353.43 | $364.50 | $349.19 | 521.30K |
| 2026-06-16 | $350.45 | -5.45% | $371.48 | $372.00 | $349.54 | 1.01M |
| 2026-06-15 | $370.66 | +4.60% | $372.35 | $380.06 | $365.43 | 1.71M |
| 2026-06-12 | $354.37 | +4.10% | $339.53 | $357.00 | $337.64 | 846.40K |
| 2026-06-11 | $340.40 | +10.46% | $320.38 | $340.85 | $319.32 | 792.10K |
| 2026-06-10 | $308.17 | -1.11% | $311.00 | $325.16 | $304.46 | 662.60K |
| 2026-06-09 | $311.64 | +1.81% | $314.91 | $323.78 | $292.51 | 773.00K |
| 2026-06-08 | $306.11 | +3.83% | $307.23 | $315.09 | $300.00 | 828.90K |
| 2026-06-05 | $294.81 | -8.14% | $311.15 | $313.07 | $294.21 | 717.00K |
| 2026-06-04 | $320.92 | -0.49% | $318.25 | $326.74 | $308.25 | 566.40K |
| 2026-06-03 | $322.50 | +3.27% | $315.77 | $328.09 | $312.16 | 839.00K |
| 2026-06-02 | $312.28 | +5.98% | $300.03 | $313.27 | $298.59 | 1.01M |
| 2026-06-01 | $294.65 | -2.49% | $297.95 | $301.52 | $288.45 | 1.00M |
| 2026-05-29 | $302.18 | -4.70% | $323.11 | $324.00 | $296.16 | 2.26M |
| 2026-05-28 | $317.08 | -3.43% | $328.00 | $329.14 | $315.83 | 1.24M |
| 2026-05-27 | $328.34 | -3.33% | $339.12 | $339.89 | $320.21 | 967.80K |
| 2026-05-26 | $339.65 | +4.55% | $333.94 | $342.87 | $324.01 | 1.10M |