Advanced Energy Industries, Inc. (AEIS) NASDAQ

153.23

+1.83(+1.21%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 10, 2025125.93126.91126.91128.52125.75341,900
June 09, 2025122.72125.73125.73127.07122.7349,900
June 06, 2025121.99121.56121.56123120.21161,212
June 05, 2025120.09119.64119.64121.99118.77170,425
June 04, 2025119.26120.09120.09120.29118.38186,200
June 03, 2025115.67118.79118.79119.47114.88354,000
June 02, 2025114.32115.58115.58116.04112.72184,000
May 30, 2025115.3114.78114.78115.72112.68337,135
May 29, 2025117116.26116.26118.19115.05207,548
May 28, 2025118.17115.7115.7118.56115.43228,400
May 27, 2025116.61117.51117.51118.52115.42243,228
May 23, 2025112.41113.87113.87115112.25169,742
May 22, 2025115.46115.94115.84117.83114.93178,444
May 21, 2025116.8116115.9118.86115.14210,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved