Advanced Energy Industries, Inc. (AEIS) NASDAQ

154.43

+0.69(+0.45%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025151.51153.74153.74154.51150.08243,734
September 04, 2025145.51150.14150.14150.32145.51243,421
September 03, 2025146.64145.25145.25147.7144.33284,618
September 02, 2025145.9145.49145.49147.58144.09435,600
August 29, 2025154.65149.68149.68154.85147.69290,725
August 28, 2025154.61155.55155.55156.91154.1244,146
August 27, 2025155.77153.73153.73156.74153.56422,947
August 26, 2025153.82154.44154.44156151.62273,900
August 25, 2025154.57153.01153.01155.34152.81258,770
August 22, 2025148.88154.51154.41156.46147.82375,900
August 21, 2025147.55148.07147.97148.21145.9232,500
August 20, 2025148.64147.74147.64148.94143.38491,136
August 19, 2025152.82150.41150.31154.25149.31415,447
August 18, 2025151.4153.23153.13153.68150.22341,800
August 15, 2025160.42151.4151.4160.46151.13547,025
August 14, 2025159.85161.89161.89163159.34896,617
August 13, 2025159.29162.52162.52162.79157.82489,100
August 12, 2025154.19158.81158.81163.07152.29963,937
August 11, 2025150.86151.61151.61152.24148.96733,400
August 08, 2025148.39150.82150.82152.23147.61470,329
August 07, 2025143.04146.5146.5146.66140.66568,200
August 06, 2025128.4139.81139.81142.5128.4864,430
August 05, 2025141.23139.58139.58142.49136.57676,746
August 04, 2025138.28140.56140.56141.03136.02495,347
August 01, 2025136.45135.25135.25136.45131.59468,827
July 31, 2025144138.92138.92144.09138.28364,806
July 30, 2025143.68144.07144.07145.21142.48432,011
July 29, 2025143.74142.21142.21144.52141.76308,014
July 28, 2025141.23141.94141.94143.26140.99260,400
July 25, 2025141.17140.54140.54141.17138.49182,600
July 24, 2025142.37140.91140.91143.3140.42275,300
July 23, 2025141.32142.84142.84143.16140.45217,219
July 22, 2025142.47140.68140.68142.88139.44341,700
July 21, 2025143.9142.66142.66145.52142.18276,530
July 18, 2025144.09143.25143.25144.09141.79239,300
July 17, 2025139.21142.73142.73143.7139.21379,244
July 16, 2025139.4139.42139.42139.55134.6475,954
July 15, 2025143.11139.1139.1143.44138.39483,700
July 14, 2025140.54141.48141.48141.54138.24254,248
July 11, 2025142.03140.73140.73143.24140.72220,817
July 10, 2025141.13143.62143.62144.54140.76367,500
July 09, 2025138.74141.13141.13141.71136.94525,317
July 08, 2025137.74138.07138.07139.11135.87344,800
July 07, 2025136.6136.61136.61138.62135.55246,243
July 03, 2025138138.14138.14139.29137.39157,400
July 02, 2025133.49137.55137.55137.78133.01269,101
July 01, 2025131.84133.59133.59134.69130.87328,600
June 30, 2025133.21132.5132.5134.16131.92260,028
June 27, 2025134.93132.31132.31135.96131.17547,300
June 26, 2025133.44133.84133.84134.66132.9419,227
June 25, 2025134.26133.28133.28135.69132.91395,036
June 24, 2025132.09132.51132.51134.82130.75333,197
June 23, 2025128.07130.03130.03130.56126.1470,007
June 20, 2025130.72128.63128.63131.29127.6601,700
June 18, 2025124.36128.97128.97129.54124.2765,518
June 17, 2025123.98124.54124.54125.84123.74219,800
June 16, 2025124.39125.26125.26126.46123.63180,304
June 13, 2025123.9122.8122.8125.87122.08148,300
June 12, 2025125.94126.68126.68128.27124.51236,746
June 11, 2025128.14127.72127.72129.74126.35255,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved