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

267.00
-9.86 (-3.56%)
NASDAQ· Last Trade: Sep 1st, 5:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026272.39277.63272.00276.86636,577276.86
8/28/2026285.80291.65272.04272.82641,748272.82
8/27/2026290.05297.97283.52287.09518,128287.09
8/26/2026277.13285.83275.76283.06479,478283.06
8/25/2026280.68283.39271.65275.43399,978275.43
8/24/2026280.12281.21269.48274.67884,939274.67
8/21/2026296.96297.69282.79285.83396,885285.73
8/20/2026290.00301.53287.00292.62424,237292.52
8/19/2026314.93316.00292.01294.31495,891294.21
8/18/2026332.68334.00309.02314.43633,711314.32
8/17/2026332.60349.58330.74348.63465,661348.51
8/14/2026328.63337.62325.47330.26345,648330.14
8/13/2026336.27341.51328.33329.54378,540329.43
8/12/2026340.00346.83336.99337.32356,409337.20
8/11/2026319.19328.26316.05327.59545,319327.48
8/10/2026331.84331.84314.22314.49533,696314.38
8/07/2026329.42334.98319.96325.02453,199324.91
8/06/2026325.04334.79317.66323.91470,184323.80
8/05/2026345.00350.69328.59329.23837,223329.12
8/04/2026337.27344.46323.50341.391,729,644341.27
8/03/2026282.00299.37276.77296.381,123,007296.28
7/31/2026290.07304.53283.42289.52991,996289.42
7/30/2026267.93279.41267.83274.261,209,302274.16
7/29/2026269.51276.44248.79252.491,158,831252.40
7/28/2026280.57280.60262.64273.42818,343273.32
7/27/2026305.15312.21282.31291.95511,357291.85
7/24/2026311.75315.88302.00303.99757,430303.88
7/23/2026313.21326.04312.11315.14432,219315.03
7/22/2026304.76319.26303.01317.31653,425317.20
7/21/2026289.90304.09289.90303.71651,736303.60
7/20/2026288.30293.37278.02280.67493,330280.57
7/17/2026272.08287.64264.81284.05771,743283.95
7/16/2026291.29299.69284.59285.89687,286285.79
7/15/2026311.84311.84291.43301.88420,821301.77
7/14/2026312.24314.93302.25305.20310,275305.09
7/13/2026300.00307.10295.71298.52452,744298.42
7/10/2026302.13309.57300.62308.05373,811307.94
7/09/2026313.11317.50308.01309.27758,317309.16
7/08/2026280.91294.98279.38293.64939,380293.54
7/07/2026296.09299.01280.51287.73744,420287.63
7/06/2026315.38323.69308.21310.84660,576310.73
7/02/2026356.35356.35304.56311.271,046,050311.16
7/01/2026357.14365.69352.75356.35724,999356.23
6/30/2026360.05376.64358.65372.87834,933372.74
6/29/2026348.30356.81338.38348.151,410,818348.03
6/26/2026370.33370.33342.82348.115,665,757347.99
6/25/2026378.89378.90361.37375.15620,679375.02
6/24/2026364.89372.24353.36359.61903,914359.48
6/23/2026365.93372.87358.33364.96777,478364.83
6/22/2026379.79389.79370.40388.23631,064388.09
6/18/2026363.29374.51362.60372.59792,091372.46
6/17/2026353.43364.50349.19353.32521,539353.20
6/16/2026371.48372.00349.54350.451,005,079350.33
6/15/2026372.35380.06365.43370.661,721,612370.53
6/12/2026339.53357.00337.64354.37846,626354.25
6/11/2026320.38340.85319.31340.40792,110340.28
6/10/2026311.00325.16304.46308.17662,569308.06
6/09/2026314.91323.77292.51311.64773,173311.53
6/08/2026307.23315.09300.00306.11828,862306.00
6/05/2026311.15313.06294.21294.81716,963294.71
6/04/2026318.25326.74308.25320.92566,463320.81
6/03/2026315.77328.09312.16322.50839,108322.39
6/02/2026300.03313.27298.59312.281,011,076312.17