Advanced Energy Industries, Inc. - AEIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	319.79	331.23	331.23	334.53	317.65	735,435
February 19, 2026	318.45	320.64	320.64	323.15	316.52	454,200
February 18, 2026	314.12	321.34	321.34	328.37	311.35	672,384
February 17, 2026	311.04	314.12	314.12	319.99	302.01	644,300
February 13, 2026	313.1	314.27	314.27	321.5	310.53	885,621
February 12, 2026	312.35	312.95	312.95	325	309.14	1.23M
February 11, 2026	299.08	308.77	308.77	325.69	292.9	1.45M
February 10, 2026	279.1	279.04	279.04	283.72	270.71	944,100
February 09, 2026	279.3	279.17	279.17	281.44	273.5	622,081
February 06, 2026	265.18	273.26	273.26	274.94	263.26	566,648
February 05, 2026	250.65	257.64	257.64	260	240.49	506,538
February 04, 2026	265.95	254.54	254.54	272.6	244.18	820,455
February 03, 2026	271.56	263.03	263.03	271.56	256.09	624,900
February 02, 2026	250.38	261.82	261.82	266.89	250	781,600
January 30, 2026	265.02	255.36	255.36	277.15	253.38	6.77M
January 29, 2026	266.58	269.12	269.12	273.66	262.33	573,926
January 28, 2026	261.03	263.76	263.76	267.93	257.86	646,314
January 27, 2026	266.71	259.55	259.55	269.18	258.01	558,767
January 26, 2026	260.85	263.03	263.03	265.69	258.25	427,132
January 23, 2026	272.89	262.19	262.19	272.89	254.32	615,398
January 22, 2026	274.64	275.57	275.57	276.85	266.68	950,600
January 21, 2026	253.6	269	269	271.62	248.32	804,387
January 20, 2026	248.6	250.95	250.95	255.3	246	339,400
January 16, 2026	262.44	253.86	253.86	264	252.2	457,722
January 15, 2026	247.26	257.29	257.29	259.46	245.98	1.06M
January 14, 2026	235.43	237.9	237.9	238.92	230.94	425,046
January 13, 2026	228.95	233.92	233.92	237.94	228	451,935
January 12, 2026	222.55	227.59	227.59	229.3	221.8	289,256
January 09, 2026	211.04	219.59	219.59	220.41	211.04	389,678
January 08, 2026	222.24	210.99	210.99	224.37	201.56	762,200
January 07, 2026	228.18	224.4	224.4	228.3	219	575,800
January 06, 2026	228.12	229.7	229.7	231.92	223.52	562,569
January 05, 2026	226.3	227.65	227.65	232	224.47	501,600
January 02, 2026	215.65	221.99	221.99	223.41	215.65	337,571
December 31, 2025	214.13	209.37	209.37	215.06	208.99	237,700
December 30, 2025	218.87	213.41	213.41	218.87	211.67	287,100
December 29, 2025	217.17	217.26	217.26	220	214.22	221,444
December 26, 2025	217.89	217.86	217.86	218.5	215.63	96,000
December 24, 2025	216.59	217.23	217.23	218.67	216.59	59,847
December 23, 2025	215.78	217.51	217.51	218.68	213	230,832
December 22, 2025	219.15	217.76	217.76	220.4	216.75	217,100
December 19, 2025	209.15	216.09	216.09	216.32	209.15	487,422
December 18, 2025	211.68	208.77	208.77	211.68	203.68	362,042
December 17, 2025	214.93	204.49	204.49	216.81	203.45	346,835
December 16, 2025	217.35	215.16	215.16	222.41	212.51	330,610
December 15, 2025	218.4	216.93	216.93	221.47	216.2	313,601
December 12, 2025	220.85	215.07	215.07	223.34	210.32	534,230
December 11, 2025	220.89	224.11	224.11	224.37	214.78	354,233
December 10, 2025	221.27	221.47	221.47	223.96	217.46	416,900
December 09, 2025	219.74	221.27	221.27	222.61	216.43	317,231
December 08, 2025	220	221.85	221.85	223.81	217.55	277,646
December 05, 2025	214.17	219.38	219.38	220.86	213.81	403,400
December 04, 2025	210.33	214.65	214.65	218.66	210.33	422,448
December 03, 2025	211.68	213.44	213.44	218.05	208.01	431,500
December 02, 2025	209.73	210.94	210.94	214.15	205.82	281,879
December 01, 2025	207.46	207.78	207.78	210.92	204.95	277,191
November 28, 2025	211.5	211.19	211.19	212.03	208.77	148,214
November 26, 2025	206.58	209.9	209.9	213.34	205.95	545,162
November 25, 2025	205.9	205.92	205.92	209.79	200.3	317,056
November 24, 2025	198.21	206.04	206.04	206.47	195.96	306,750

Advanced Energy Industries, Inc. (AEIS) NASDAQ