Advanced Energy Industries, Inc. - Common Stock (AEIS)

312.28
+17.63 (5.98%)
NASDAQ· Last Trade: Jun 2nd, 5:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Advanced Energy Industries, Inc. - Common Stock (AEIS)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026297.95301.52288.45294.651,018,331294.65
5/29/2026323.11324.00296.16302.182,259,273302.18
5/28/2026328.00329.14315.83317.081,237,849317.08
5/27/2026339.12339.89320.21328.34993,471328.34
5/26/2026333.94342.87324.01339.651,106,577339.65
5/22/2026330.00330.00318.87324.86606,329324.86
5/21/2026311.47328.81310.25323.79711,648323.69
5/20/2026308.71320.71305.13313.05882,734312.95
5/19/2026304.33310.27292.46302.841,608,302302.75
5/18/2026327.69328.00304.60309.061,010,438308.96
5/15/2026328.98331.78322.55323.461,187,455323.36
5/14/2026343.44351.20337.03344.601,985,034344.49
5/13/2026332.18342.88331.28339.191,177,871339.08
5/12/2026350.72350.72325.57339.42644,529339.31
5/11/2026357.00357.51350.00354.97576,947354.86
5/08/2026358.19362.63350.23357.24563,696357.13
5/07/2026361.95364.50345.38351.941,069,466351.83
5/06/2026352.34361.79345.10360.81895,298360.70
5/05/2026351.06364.36334.94345.632,193,489345.52
5/04/2026394.99397.00379.48387.03994,415386.91
5/01/2026383.53391.32378.02389.05435,494388.93
4/30/2026369.93384.81367.77383.91546,339383.79
4/29/2026371.92374.00355.08361.39698,619361.28
4/28/2026374.30379.89365.00369.08636,897368.97
4/27/2026391.36391.36371.25385.68664,461385.56
4/24/2026387.65396.96383.43387.24982,853387.12
4/23/2026376.34387.41373.88382.47469,002382.35
4/22/2026396.49396.49376.04377.19504,901377.07
4/21/2026384.77397.44380.71385.00760,676384.88
4/20/2026376.03384.00373.38380.22530,035380.10
4/17/2026377.69380.57370.27375.60662,929375.48
4/16/2026369.40374.30365.85372.23473,290372.12
4/15/2026380.52382.52362.54374.32626,962374.20
4/14/2026385.15386.25375.12385.73425,829385.61
4/13/2026376.67380.00372.50378.94420,920378.82
4/10/2026375.55385.97372.79379.64369,639379.52
4/09/2026367.41377.91367.02374.98559,662374.86
4/08/2026363.21371.71355.00366.95712,512366.84
4/07/2026328.77339.77328.54339.32452,356339.21
4/06/2026333.73337.69324.99331.90418,072331.80
4/02/2026315.46335.21315.00332.31320,107332.21
4/01/2026329.77340.60327.34332.82557,187332.72
3/31/2026303.85325.94300.00322.71761,502322.61
3/30/2026314.89319.96295.60298.29598,776298.20
3/27/2026310.63320.62304.00310.76623,177310.66
3/26/2026332.49338.07312.05313.11544,979313.01
3/25/2026357.40360.00340.30342.87641,264342.76
3/24/2026324.74358.25324.74356.381,087,060356.27
3/23/2026326.69339.50324.91329.78647,589329.68
3/20/2026328.49330.69311.89317.211,012,306317.11
3/19/2026309.52332.70304.14327.80645,773327.70
3/18/2026315.99326.57310.75319.63710,593319.53
3/17/2026308.31317.42304.11315.91375,988315.81
3/16/2026312.59317.04306.92308.31559,488308.21
3/13/2026310.19314.98300.51302.02342,767301.93
3/12/2026306.02311.18296.49305.82441,091305.73
3/11/2026307.16316.93302.25314.84578,696314.74
3/10/2026305.48323.54305.18311.39635,722311.29
3/09/2026284.40305.53280.00305.02980,472304.93
3/06/2026297.82311.00288.91290.78676,913290.69
3/05/2026322.98330.94300.74311.42832,300311.32
3/04/2026325.58332.91319.00330.54654,787330.44
3/03/2026325.60330.00315.00322.47478,397322.37