Advanced Energy Industries, Inc. (AEIS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Advanced Energy Industries, Inc. (AEIS) 10 years ago, it would be worth $4,584.32 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,577.06, while $1000 invested 1 year ago would be worth $1,089.27. This corresponds to total returns of 358.43%, 157.71%, 8.93%, respectively, with annualized returns of 16.45%, 20.83%, 8.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 236.55 | 231.6 | 231.6 | 238.71 | 229.19 | 665,768 |
| November 10, 2026 | 218.34 | 221.69 | 221.69 | 226 | 214.17 | 669,264 |
| November 09, 2026 | 201.55 | 219.3 | 219.3 | 221.66 | 201.5 | 963,324 |
| November 06, 2026 | 199.98 | 197.01 | 197.01 | 200.05 | 190.69 | 971,816 |
| November 05, 2026 | 200.38 | 185.66 | 185.66 | 204.99 | 178.37 | 1.48M |
| November 04, 2026 | 235.11 | 211.56 | 211.56 | 235.68 | 208.77 | 929,019 |
| November 03, 2026 | 232.64 | 238.1 | 238.1 | 244.78 | 227.71 | 1.23M |
| November 02, 2026 | 225.63 | 217.19 | 217.19 | 230 | 215.82 | 821,079 |
| October 30, 2026 | 225.19 | 222.06 | 222.06 | 230.08 | 216.27 | 653,147 |
| October 29, 2026 | 240.78 | 239.75 | 239.75 | 244.67 | 236.93 | 483,023 |
| October 28, 2026 | 239.36 | 242.32 | 242.32 | 244.98 | 234.78 | 585,512 |
| October 27, 2026 | 227.49 | 232.9 | 232.9 | 234.68 | 224 | 578,739 |
| October 26, 2026 | 220 | 221.13 | 221.13 | 226.12 | 216.7 | 720,343 |
| October 23, 2026 | 214.77 | 216.63 | 216.63 | 220.57 | 210.5 | 773,146 |
| October 22, 2026 | 232.95 | 216.64 | 216.64 | 236.95 | 214.03 | 970,286 |
| October 21, 2026 | 247.4 | 247.55 | 247.55 | 250.51 | 243.13 | 497,111 |
| October 20, 2026 | 235.98 | 239.65 | 239.65 | 242.68 | 230.34 | 620,648 |
| October 19, 2026 | 249.94 | 240.86 | 240.86 | 250.73 | 240.24 | 531,293 |
| October 16, 2026 | 247.94 | 238.05 | 238.05 | 248 | 237.69 | 854,203 |
| October 15, 2026 | 249.38 | 252.08 | 252.08 | 253.35 | 235 | 919,986 |
| October 14, 2026 | 269.86 | 260.77 | 260.77 | 270.25 | 256.27 | 532,865 |
| October 13, 2026 | 273.11 | 275.65 | 275.65 | 278.37 | 265.81 | 613,862 |
| October 12, 2026 | 284.53 | 280.77 | 280.77 | 289.3 | 278.99 | 461,227 |
| October 09, 2026 | 289.45 | 288.66 | 288.66 | 295.1 | 281.1 | 252,181 |
| October 08, 2026 | 286.56 | 284.24 | 284.24 | 293.16 | 280.53 | 388,236 |
| October 07, 2026 | 295 | 292.25 | 292.25 | 295 | 283.63 | 482,367 |
| October 06, 2026 | 301.98 | 302.77 | 302.77 | 307.88 | 300.14 | 492,931 |
| October 05, 2026 | 304.76 | 297.29 | 297.29 | 306.58 | 295 | 592,325 |
| October 02, 2026 | 303.81 | 304.28 | 304.28 | 309.33 | 301 | 425,975 |
| October 01, 2026 | 282.25 | 294.11 | 294.11 | 298.08 | 280.33 | 452,246 |
| September 30, 2026 | 285 | 281.82 | 281.82 | 286.11 | 277.1 | 415,179 |
| September 29, 2026 | 284.63 | 283.3 | 283.3 | 286.31 | 278 | 328,383 |
| September 28, 2026 | 280.67 | 277.84 | 277.84 | 286.96 | 271.95 | 446,363 |
| September 25, 2026 | 280.98 | 279.68 | 279.68 | 287.97 | 278.18 | 342,555 |
| September 24, 2026 | 273.45 | 278.03 | 278.03 | 278.59 | 268.28 | 427,480 |
| September 23, 2026 | 271.09 | 279.43 | 279.43 | 281.16 | 267.61 | 514,933 |
| September 22, 2026 | 263.03 | 273.43 | 273.43 | 273.74 | 262.02 | 481,436 |
| September 21, 2026 | 267.5 | 262.74 | 262.74 | 270.59 | 261.45 | 727,983 |
| September 18, 2026 | 256.76 | 262.2 | 262.2 | 262.95 | 256.76 | 1.24M |
| September 17, 2026 | 260.45 | 254.43 | 254.43 | 262.95 | 251 | 437,525 |
| September 16, 2026 | 255.39 | 252.22 | 252.22 | 258.58 | 248.86 | 558,323 |
| September 15, 2026 | 258 | 250.57 | 250.57 | 260.89 | 244.83 | 719,864 |
| September 11, 2026 | 280.28 | 287.25 | 287.25 | 288.23 | 278.28 | 426,849 |
| September 10, 2026 | 277.43 | 273.74 | 273.74 | 284.5 | 273.02 | 318,011 |
| September 09, 2026 | 287.05 | 285.52 | 285.52 | 294.07 | 284.73 | 348,988 |
| September 08, 2026 | 288.14 | 288.72 | 288.72 | 294.65 | 287.89 | 558,639 |
| September 04, 2026 | 278.46 | 280.9 | 280.9 | 282.62 | 276.87 | 370,042 |
| September 03, 2026 | 265.91 | 274.3 | 274.3 | 274.3 | 257.46 | 572,796 |
| September 02, 2026 | 268 | 268.19 | 268.19 | 272.17 | 261.72 | 420,223 |
| September 01, 2026 | 272 | 267 | 267 | 278 | 265.89 | 419,462 |
| August 31, 2026 | 272.39 | 276.86 | 276.86 | 277.63 | 272 | 601,595 |
| August 28, 2026 | 285.8 | 272.82 | 272.82 | 291.65 | 272.04 | 640,599 |
| August 27, 2026 | 290.05 | 287.09 | 287.09 | 297.97 | 283.52 | 501,037 |
| August 26, 2026 | 277.13 | 283.06 | 283.06 | 285.83 | 275.76 | 479,264 |
| August 25, 2026 | 280.68 | 275.43 | 275.43 | 283.39 | 271.65 | 399,904 |
| August 24, 2026 | 280.12 | 274.67 | 274.67 | 281.21 | 269.48 | 866,588 |
| August 21, 2026 | 296.96 | 285.83 | 285.83 | 297.69 | 282.79 | 396,676 |
| August 20, 2026 | 290 | 292.62 | 292.62 | 301.53 | 287 | 417,571 |
| August 19, 2026 | 314.93 | 294.31 | 294.31 | 316 | 292.01 | 495,272 |
| August 18, 2026 | 332.68 | 314.43 | 314.43 | 334 | 309.02 | 632,486 |