UK markets close in 2 hours 3 minutes

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.62+1.66 (+1.73%)
At close: 04:00PM EDT
97.62 0.00 (0.00%)
Pre-market: 08:00AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202496.6197.7696.2597.6297.62141,200
26 Apr 202494.3096.5494.3095.9695.96148,200
25 Apr 202491.9593.8591.8893.7893.78143,400
24 Apr 202492.9394.6392.1592.8492.84140,300
23 Apr 202491.1094.8591.1093.1093.10171,800
22 Apr 202490.7691.3489.3691.0391.03121,700
19 Apr 202489.8191.5289.1289.7089.70188,000
18 Apr 202491.7693.3690.7190.8190.81198,100
17 Apr 202495.4795.7992.3692.4392.43197,300
16 Apr 202493.9095.4893.4994.9594.95123,600
15 Apr 202496.4697.4094.1394.8594.85117,800
12 Apr 202498.1099.9895.7296.5296.52125,400
11 Apr 202496.8799.7696.2099.6899.68156,500
10 Apr 202497.0998.7995.9296.5296.52192,700
09 Apr 202499.68100.8798.03100.75100.75124,600
08 Apr 202498.58100.0498.3199.0499.04170,700
05 Apr 202497.3898.3496.2897.9697.96185,300
04 Apr 2024100.82101.9697.0297.4297.42263,600
03 Apr 202496.67100.2696.5699.2499.24133,700
02 Apr 202499.1899.5696.9398.1898.18244,100
01 Apr 2024101.91102.49100.47101.34101.34194,800
28 Mar 2024102.02102.68101.06101.98101.98210,100
27 Mar 202499.32102.6798.70102.02102.02277,900
26 Mar 202498.2799.0097.6598.6098.60219,300
25 Mar 202496.7397.9996.3197.4597.45110,100
22 Mar 202497.9597.9596.5997.1997.19103,400
21 Mar 202496.9699.4096.9697.9497.94169,300
20 Mar 202494.2997.0093.7795.8295.82172,100
19 Mar 202494.6395.7794.1894.7794.77146,200
18 Mar 202496.3097.4095.2795.3795.37164,000
15 Mar 202495.8697.1195.5695.7595.751,138,700
14 Mar 202497.4399.3395.5296.8296.82237,500
13 Mar 202499.50100.2497.9298.1398.13231,900
12 Mar 2024100.43100.8199.43100.33100.33185,000
11 Mar 2024102.36103.23100.31100.43100.43230,500
08 Mar 2024106.75107.17103.37103.56103.56142,800
07 Mar 2024103.24106.70103.24105.72105.72199,400
06 Mar 2024101.33104.14101.33102.41102.41149,200
05 Mar 2024101.31102.2699.87100.63100.63110,100
04 Mar 2024103.62103.62101.54102.92102.92267,400
01 Mar 2024101.35104.24100.41103.55103.55230,300
29 Feb 202499.91101.4598.37101.20101.20261,100
28 Feb 202497.3598.9597.0698.1398.13134,700
27 Feb 202499.7199.9097.5498.8398.83427,600
26 Feb 202499.7699.9198.6498.7398.73162,300
23 Feb 202499.8399.9897.6599.3999.39219,300
22 Feb 202499.72100.7599.3099.7999.79263,900
21 Feb 202498.2599.2096.2798.9198.91390,000
20 Feb 2024101.70101.7099.5099.6099.60247,300
16 Feb 2024103.21104.52101.96103.45103.45193,800
15 Feb 2024103.43105.05103.00103.67103.67222,000
15 Feb 20240.1 Dividend
14 Feb 2024101.89102.73100.30102.34102.24219,700
13 Feb 2024100.67103.8899.2199.9799.87254,300
12 Feb 2024104.52106.20102.62105.56105.46263,400
09 Feb 2024101.85105.62100.52104.77104.67324,400
08 Feb 2024100.47102.4899.65100.88100.78344,600
07 Feb 202496.55102.6195.85100.46100.36708,900
06 Feb 2024104.50106.71104.25106.60106.50348,000
05 Feb 2024104.74106.02103.22105.12105.02155,100
02 Feb 2024104.41107.37104.39106.04105.94156,400
01 Feb 2024104.48106.43103.31105.99105.89148,200
31 Jan 2024106.61107.62103.95104.18104.08282,100
30 Jan 2024107.29108.37106.62107.30107.20183,000
29 Jan 2024104.82107.86103.82107.63107.52145,100
26 Jan 2024106.44106.44103.70105.03104.93147,300
25 Jan 2024109.61109.98105.55106.49106.39132,500
24 Jan 2024109.65109.65107.03107.50107.39174,800
23 Jan 2024109.05109.52107.27107.77107.66158,100
22 Jan 2024107.47108.48106.61107.60107.49175,700
19 Jan 2024103.85105.90101.98105.61105.51301,100
18 Jan 2024101.77103.27101.57102.74102.64159,500
17 Jan 2024100.50101.3598.54100.49100.39157,500
16 Jan 2024101.02103.21101.02102.58102.48130,900
12 Jan 2024103.69104.17101.66102.22102.12110,300
11 Jan 2024102.47103.09100.49102.52102.42181,300
10 Jan 2024102.44103.08101.00103.02102.92109,800
09 Jan 2024101.28103.28101.28103.03102.93103,100
08 Jan 2024100.87103.57100.16103.42103.32157,400
05 Jan 2024100.24101.77100.24100.87100.77130,700
04 Jan 2024102.04102.04100.42101.27101.17171,500
03 Jan 2024104.88104.88101.86102.05101.95241,500
02 Jan 2024107.44107.66105.29106.24106.14286,900
29 Dec 2023110.48111.46108.40108.92108.81170,300
28 Dec 2023111.92112.40110.48110.84110.73113,100
27 Dec 2023113.39113.39111.60112.19112.08138,800
26 Dec 2023111.33113.29110.20112.68112.57105,200
22 Dec 2023110.85111.81107.76110.74110.63116,600
21 Dec 2023109.41110.52108.01110.03109.92187,300
20 Dec 2023109.80112.51107.97108.09107.98304,800
19 Dec 2023110.00111.24109.92110.24110.13146,000
18 Dec 2023109.98109.98107.69109.10108.99174,800
15 Dec 2023111.38111.64108.57109.49109.38782,300
14 Dec 2023106.72111.97106.72111.18111.07368,500
13 Dec 202399.73105.3997.12104.88104.78476,600
12 Dec 202399.00100.1197.6799.8799.77295,100
11 Dec 202396.7599.4296.6999.1399.03223,900
08 Dec 202398.69100.2496.2196.3296.23451,700
07 Dec 202395.7698.6795.3098.6098.50211,100
06 Dec 202395.1397.0295.0195.4995.40230,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...