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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	189.55	196	195.9	198.85	188.64	440,900
November 20, 2025	206.41	188.88	188.78	209.98	187.71	555,727
November 19, 2025	199.24	198.89	198.79	207.08	198.57	386,212
November 18, 2025	196.82	199.22	199.12	202.14	193.22	513,100
November 17, 2025	200.27	198.54	198.44	206.51	197.53	280,518
November 14, 2025	192.57	202.48	202.38	207.86	192.57	450,232
November 13, 2025	210.21	202.82	202.72	211.17	199.08	511,854
November 12, 2025	221.05	212.79	212.68	222.92	212.14	597,348
November 11, 2025	217.13	215.98	215.87	219.08	214.05	409,554
November 10, 2025	224.26	219.3	219.19	224.39	218.81	391,500
November 07, 2025	214.37	216.73	216.73	219.2	210.13	563,108
November 06, 2025	225.9	219.2	219.2	226.06	215.86	527,051
November 05, 2025	221.56	225.8	225.8	232.05	205.78	2.81M
November 04, 2025	199.41	195.05	195.05	201.2	193.95	554,387
November 03, 2025	205.68	205.61	205.61	205.85	199.42	508,200
October 31, 2025	206.55	202.73	202.73	208.21	200.31	419,740
October 30, 2025	207.39	205.61	205.61	210.41	203.87	318,400
October 29, 2025	205.62	208.05	208.05	213.64	205.13	502,534
October 28, 2025	205.14	204.62	204.62	205.47	200.71	410,100
October 27, 2025	204.5	205.12	205.12	206.85	203.15	270,121
October 24, 2025	201	202.61	202.61	205.36	200.37	341,974
October 23, 2025	190.29	198.42	198.42	203.2	189.29	487,269
October 22, 2025	195.4	190.46	190.46	196.7	185.52	517,200
October 21, 2025	196.57	196.58	196.58	197.39	192.51	386,406
October 20, 2025	192.51	197.44	197.44	198.68	192.51	787,542
October 17, 2025	189.49	191.98	191.98	195.23	189.49	533,039
October 16, 2025	191.73	192.22	192.22	194.69	188.92	818,817
October 15, 2025	186.99	189.96	189.96	190.14	184.85	298,404
October 14, 2025	177.52	182.75	182.75	185	176.15	300,308
October 13, 2025	176.58	182.15	182.15	182.69	174.12	380,345
October 10, 2025	180.85	169.62	169.62	183.93	169.36	477,944
October 09, 2025	174.73	179.98	179.98	180.53	174.02	345,500
October 08, 2025	173.78	174.92	174.92	175.77	171.82	234,600
October 07, 2025	177.11	173.09	173.09	177.95	171.28	209,500
October 06, 2025	177.28	176.02	176.02	179.41	173.86	397,164
October 03, 2025	177.75	173.86	173.86	180	172.91	310,400
October 02, 2025	179.76	178.08	178.08	180.9	173.94	380,900
October 01, 2025	168.23	176.2	176.2	176.58	167.23	537,322

Advanced Energy Industries, Inc. (AEIS) NASDAQ