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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Advanced Energy Industries, Inc. (AEIS) NASDAQ