Advanced Energy Industries, Inc. (AEIS) NASDAQ

214.65

+1.21(+0.57%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025210.33214.65214.65218.66210.33422,448
December 03, 2025211.68213.44213.44218.05208.01431,500
December 02, 2025209.73210.94210.94214.15205.82281,879
December 01, 2025207.46207.78207.78210.92204.95277,191
November 28, 2025211.5211.19211.19212.03208.77148,214
November 26, 2025206.58209.9209.9213.34205.95545,162
November 25, 2025205.9205.92205.92209.79200.3317,056
November 24, 2025198.21206.04206.04206.47195.96306,750
November 21, 2025189.55196195.9198.85188.64440,900
November 20, 2025206.41188.88188.78209.98187.71555,727
November 19, 2025199.24198.89198.79207.08198.57386,212
November 18, 2025196.82199.22199.12202.14193.22513,100
November 17, 2025200.27198.54198.44206.51197.53280,518
November 14, 2025192.57202.48202.38207.86192.57450,232
November 13, 2025210.21202.82202.72211.17199.08511,854
November 12, 2025221.05212.79212.68222.92212.14597,348
November 11, 2025217.13215.98215.87219.08214.05409,554
November 10, 2025224.26219.3219.19224.39218.81391,500
November 07, 2025214.37216.73216.73219.2210.13563,108
November 06, 2025225.9219.2219.2226.06215.86527,051
November 05, 2025221.56225.8225.8232.05205.782.81M
November 04, 2025199.41195.05195.05201.2193.95554,387
November 03, 2025205.68205.61205.61205.85199.42508,200
October 31, 2025206.55202.73202.73208.21200.31419,740
October 30, 2025207.39205.61205.61210.41203.87318,400
October 29, 2025205.62208.05208.05213.64205.13502,534
October 28, 2025205.14204.62204.62205.47200.71410,100
October 27, 2025204.5205.12205.12206.85203.15270,121
October 24, 2025201202.61202.61205.36200.37341,974
October 23, 2025190.29198.42198.42203.2189.29487,269
October 22, 2025195.4190.46190.46196.7185.52517,200
October 21, 2025196.57196.58196.58197.39192.51386,406
October 20, 2025192.51197.44197.44198.68192.51787,542
October 17, 2025189.49191.98191.98195.23189.49533,039
October 16, 2025191.73192.22192.22194.69188.92818,817
October 15, 2025186.99189.96189.96190.14184.85298,404
October 14, 2025177.52182.75182.75185176.15300,308
October 13, 2025176.58182.15182.15182.69174.12380,345
October 10, 2025180.85169.62169.62183.93169.36477,944
October 09, 2025174.73179.98179.98180.53174.02345,500
October 08, 2025173.78174.92174.92175.77171.82234,600
October 07, 2025177.11173.09173.09177.95171.28209,500
October 06, 2025177.28176.02176.02179.41173.86397,164
October 03, 2025177.75173.86173.86180172.91310,400
October 02, 2025179.76178.08178.08180.9173.94380,900
October 01, 2025168.23176.2176.2176.58167.23537,322
September 30, 2025167170.14170.14170.54163.13434,224
September 29, 2025168.25166.76166.76168.76164.4274,500
September 26, 2025167.01166.46166.46167.95163.93274,200
September 25, 2025168.23167.35167.35168.23163.7397,736
September 24, 2025175.86170.77170.77175.88169.85234,225
September 23, 2025175.65176.59176.59179.28175.2374,400
September 22, 2025174.08174.77174.77175.18170.86441,400
September 19, 2025171.88174.35174.35174.51166.51.5M
September 18, 2025160.68169.75169.75171.21160.68855,846
September 17, 2025157.73157.79157.79160155.25254,100
September 16, 2025157.39158.03158.03158.91155.07336,000
September 15, 2025157.25156.74156.74159.56155.39293,495
September 12, 2025158.78157.44157.44159.62155.83227,325
September 11, 2025158.14159.52159.52161.42157.59301,802
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved