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 $6,654.95 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,475.98, while $1000 invested 1 year ago would be worth $1,852.67. This corresponds to total returns of 565.49%, 247.6%, 85.27%, respectively, with annualized returns of 20.86%, 28.3%, 85.27%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 332.6 | 348.63 | 348.63 | 349.58 | 330.74 | 465,399 |
| August 14, 2026 | 328.63 | 330.26 | 330.26 | 337.62 | 325.47 | 345,502 |
| August 13, 2026 | 336.27 | 329.54 | 329.54 | 341.51 | 328.33 | 378,319 |
| August 12, 2026 | 340 | 337.32 | 337.32 | 346.83 | 336.99 | 356,260 |
| August 11, 2026 | 319.19 | 327.59 | 327.59 | 328.26 | 316.05 | 544,783 |
| August 10, 2026 | 331.84 | 314.49 | 314.49 | 331.84 | 314.22 | 533,478 |
| August 07, 2026 | 329.42 | 325.02 | 325.02 | 334.98 | 319.96 | 449,953 |
| August 06, 2026 | 325.04 | 323.91 | 323.91 | 334.79 | 317.66 | 470,065 |
| August 05, 2026 | 345 | 329.23 | 329.23 | 350.69 | 328.59 | 836,664 |
| August 04, 2026 | 337.27 | 341.39 | 341.39 | 344.47 | 323.5 | 1.73M |
| August 03, 2026 | 282 | 296.38 | 296.38 | 299.37 | 276.77 | 1.11M |
| July 31, 2026 | 290.07 | 289.52 | 289.52 | 304.53 | 283.42 | 991,341 |
| July 30, 2026 | 267.93 | 274.26 | 274.26 | 279.41 | 267.83 | 1.19M |
| July 29, 2026 | 269.51 | 252.49 | 252.49 | 276.44 | 248.79 | 1.16M |
| July 28, 2026 | 280.57 | 273.42 | 273.42 | 280.6 | 262.64 | 817,911 |
| July 27, 2026 | 305.15 | 291.95 | 291.95 | 312.21 | 282.31 | 511,317 |
| July 23, 2026 | 313.21 | 315.14 | 315.14 | 326.04 | 312.11 | 431,703 |
| July 22, 2026 | 304.76 | 317.31 | 317.31 | 319.26 | 303.01 | 653,167 |
| July 21, 2026 | 289.9 | 303.71 | 303.71 | 304.09 | 289.9 | 648,429 |
| July 20, 2026 | 288.3 | 280.67 | 280.67 | 293.37 | 278.02 | 493,016 |
| July 17, 2026 | 272.08 | 284.05 | 284.05 | 287.64 | 264.81 | 771,598 |
| July 16, 2026 | 291.29 | 285.89 | 285.89 | 299.69 | 284.59 | 684,656 |
| July 15, 2026 | 311.84 | 301.88 | 301.88 | 311.84 | 291.43 | 420,818 |
| July 14, 2026 | 312.24 | 305.2 | 305.2 | 314.93 | 302.25 | 310,221 |
| July 13, 2026 | 300 | 298.52 | 298.52 | 307.1 | 295.71 | 452,691 |
| July 10, 2026 | 302.13 | 308.05 | 308.05 | 309.57 | 300.62 | 371,715 |
| July 09, 2026 | 313.12 | 309.27 | 309.27 | 317.5 | 308.01 | 753,101 |
| July 08, 2026 | 280.91 | 293.64 | 293.64 | 294.98 | 279.38 | 936,723 |
| July 07, 2026 | 296.23 | 287.73 | 287.73 | 299.01 | 280.52 | 740,492 |
| July 06, 2026 | 315.38 | 310.84 | 310.84 | 323.69 | 308.21 | 660,455 |
| July 02, 2026 | 356.35 | 311.27 | 311.27 | 356.35 | 304.56 | 1.05M |
| July 01, 2026 | 357.14 | 356.35 | 356.35 | 365.69 | 352.75 | 722,603 |
| June 30, 2026 | 360.05 | 372.87 | 372.87 | 376.64 | 358.65 | 819,187 |
| June 29, 2026 | 348.3 | 348.15 | 348.15 | 356.81 | 338.38 | 1.41M |
| June 26, 2026 | 371.26 | 348.11 | 348.11 | 371.26 | 342.82 | 5.66M |
| June 25, 2026 | 378.89 | 375.15 | 375.15 | 378.9 | 361.37 | 619,328 |
| June 24, 2026 | 364.89 | 359.61 | 359.61 | 372.24 | 353.36 | 903,634 |
| June 23, 2026 | 365.93 | 364.96 | 364.96 | 372.87 | 358.33 | 777,303 |
| June 22, 2026 | 379.79 | 388.23 | 388.23 | 389.79 | 370.4 | 630,750 |
| June 18, 2026 | 363.29 | 372.59 | 372.59 | 374.51 | 362.6 | 791,937 |
| June 17, 2026 | 353.43 | 353.32 | 353.32 | 364.5 | 349.19 | 521,309 |
| June 16, 2026 | 371.48 | 350.45 | 350.45 | 372 | 349.54 | 1.01M |
| June 15, 2026 | 372.35 | 370.66 | 370.66 | 380.06 | 365.43 | 1.7M |
| June 12, 2026 | 339.53 | 354.37 | 354.37 | 357 | 337.64 | 845,890 |
| June 11, 2026 | 320.38 | 340.4 | 340.4 | 340.85 | 319.32 | 790,497 |
| June 10, 2026 | 311 | 308.17 | 308.17 | 325.16 | 304.46 | 655,401 |
| June 09, 2026 | 314.91 | 311.64 | 311.64 | 323.77 | 292.51 | 772,993 |
| June 08, 2026 | 307.23 | 306.11 | 306.11 | 315.09 | 300 | 822,125 |
| June 05, 2026 | 311.15 | 294.81 | 294.81 | 313.07 | 294.21 | 716,480 |
| June 04, 2026 | 318.25 | 320.92 | 320.92 | 326.74 | 308.25 | 566,408 |
| June 03, 2026 | 315.77 | 322.5 | 322.5 | 328.09 | 312.16 | 831,340 |
| June 02, 2026 | 300.03 | 312.28 | 312.28 | 313.27 | 298.59 | 1.01M |
| June 01, 2026 | 297.95 | 294.65 | 294.65 | 301.52 | 288.45 | 1M |
| May 29, 2026 | 323.11 | 302.18 | 302.18 | 324 | 296.16 | 2.26M |
| May 28, 2026 | 328 | 317.08 | 317.08 | 329.14 | 315.83 | 1.24M |
| May 27, 2026 | 339.12 | 328.34 | 328.34 | 339.64 | 320.21 | 824,833 |