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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	189.49	191.98	191.98	195.23	189.49	533,039
October 16, 2025	191.73	192.22	192.22	194.69	188.92	818,817
October 15, 2025	186.99	189.96	189.96	190.14	184.85	298,404
October 14, 2025	177.52	182.75	182.75	185	176.15	300,308
October 13, 2025	176.58	182.15	182.15	182.69	174.12	380,345
October 10, 2025	180.85	169.62	169.62	183.93	169.36	477,944
October 09, 2025	174.73	179.98	179.98	180.53	174.02	345,500
October 08, 2025	173.78	174.92	174.92	175.77	171.82	234,600
October 07, 2025	177.11	173.09	173.09	177.95	171.28	209,500
October 06, 2025	177.28	176.02	176.02	179.41	173.86	397,164
October 03, 2025	177.75	173.86	173.86	180	172.91	310,400
October 02, 2025	179.76	178.08	178.08	180.9	173.94	380,900
October 01, 2025	168.23	176.2	176.2	176.58	167.23	537,322
September 30, 2025	167	170.14	170.14	170.54	163.13	434,224
September 29, 2025	168.25	166.76	166.76	168.76	164.4	274,500
September 26, 2025	167.01	166.46	166.46	167.95	163.93	274,200
September 25, 2025	168.23	167.35	167.35	168.23	163.7	397,736
September 24, 2025	175.86	170.77	170.77	175.88	169.85	234,225
September 23, 2025	175.65	176.59	176.59	179.28	175.2	374,400
September 22, 2025	174.08	174.77	174.77	175.18	170.86	441,400
September 19, 2025	171.88	174.35	174.35	174.51	166.5	1.5M
September 18, 2025	160.68	169.75	169.75	171.21	160.68	855,846
September 17, 2025	157.73	157.79	157.79	160	155.25	254,100
September 16, 2025	157.39	158.03	158.03	158.91	155.07	336,000
September 15, 2025	157.25	156.74	156.74	159.56	155.39	293,495
September 12, 2025	158.78	157.44	157.44	159.62	155.83	227,325
September 11, 2025	158.14	159.52	159.52	161.42	157.59	301,802
September 10, 2025	155.53	157.25	157.25	158.58	154.77	289,576
September 09, 2025	154.24	154.76	154.76	155.63	151.95	192,147
September 08, 2025	154.9	154.43	154.43	156.42	152.97	304,234
September 05, 2025	151.51	153.74	153.74	154.51	150.08	243,734
September 04, 2025	145.51	150.14	150.14	150.32	145.51	243,421
September 03, 2025	146.64	145.25	145.25	147.7	144.33	284,618
September 02, 2025	145.9	145.49	145.49	147.58	144.09	435,600
August 29, 2025	154.65	149.68	149.68	154.85	147.69	290,725
August 28, 2025	154.61	155.55	155.55	156.91	154.1	244,146
August 27, 2025	155.77	153.73	153.73	156.74	153.56	422,947
August 26, 2025	153.82	154.44	154.44	156	151.62	273,900
August 25, 2025	154.57	153.01	153.01	155.34	152.81	258,770
August 22, 2025	148.88	154.51	154.41	156.46	147.82	375,900
August 21, 2025	147.55	148.07	147.97	148.21	145.9	232,500
August 20, 2025	148.64	147.74	147.64	148.94	143.38	491,136
August 19, 2025	152.82	150.41	150.31	154.25	149.31	415,447
August 18, 2025	151.4	153.23	153.13	153.68	150.22	341,800
August 15, 2025	160.42	151.4	151.4	160.46	151.13	547,025
August 14, 2025	159.85	161.89	161.89	163	159.34	896,617
August 13, 2025	159.29	162.52	162.52	162.79	157.82	489,100
August 12, 2025	154.19	158.81	158.81	163.07	152.29	963,937
August 11, 2025	150.86	151.61	151.61	152.24	148.96	733,400
August 08, 2025	148.39	150.82	150.82	152.23	147.61	470,329
August 07, 2025	143.04	146.5	146.5	146.66	140.66	568,200
August 06, 2025	128.4	139.81	139.81	142.5	128.4	864,430
August 05, 2025	141.23	139.58	139.58	142.49	136.57	676,746
August 04, 2025	138.28	140.56	140.56	141.03	136.02	495,347
August 01, 2025	136.45	135.25	135.25	136.45	131.59	468,827
July 31, 2025	144	138.92	138.92	144.09	138.28	364,806
July 30, 2025	143.68	144.07	144.07	145.21	142.48	432,011
July 29, 2025	143.74	142.21	142.21	144.52	141.76	308,014
July 28, 2025	141.23	141.94	141.94	143.26	140.99	260,400
July 25, 2025	141.17	140.54	140.54	141.17	138.49	182,600

Advanced Energy Industries, Inc. (AEIS) NASDAQ