ADVANCED ENERGY INDS Historical Stock Price

Below is the stock price history for Advanced Energy Inds AEIS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Advanced Energy Inds stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Advanced Energy Inds Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	13.49	13.64	13.27	13.34	39,965
2012-05-15	13.37	13.67	13.27	13.41	66,640
2012-05-14	13.24	13.62	13.15	13.48	58,665
2012-05-11	13.18	13.54	13.13	13.38	40,245
2012-05-10	13.23	13.37	13.08	13.24	89,953
2012-05-09	13.09	13.53	13.03	13.25	66,490
2012-05-08	12.81	13.34	12.81	13.27	49,187
2012-05-07	12.92	13.10	12.78	12.97	57,639
2012-05-04	13.07	13.24	12.97	13.01	47,119
2012-05-03	13.50	13.50	13.13	13.20	60,033
2012-05-02	13.05	13.54	13.05	13.50	72,243
2012-05-01	12.55	14.50	12.45	13.41	217,348
2012-04-30	12.00	12.18	11.90	11.93	58,102
2012-04-27	12.26	12.36	12.06	12.23	33,697
2012-04-26	12.20	12.26	12.04	12.24	15,576
2012-04-25	12.31	12.35	11.98	12.08	27,363
2012-04-24	11.73	12.08	11.73	11.95	40,953
2012-04-23	11.61	11.77	11.49	11.73	44,256
2012-04-20	12.31	12.31	12.00	12.00	23,793
2012-04-19	12.15	12.27	12.00	12.05	36,970
2012-04-18	12.33	12.36	12.14	12.23	22,283
2012-04-17	12.39	12.58	12.39	12.44	31,319
2012-04-16	12.28	12.33	12.02	12.16	23,471
2012-04-13	12.32	12.46	12.15	12.16	24,194
2012-04-12	12.15	12.52	12.15	12.41	58,920
2012-04-11	12.09	12.26	12.09	12.26	20,801
2012-04-10	12.13	12.17	11.91	11.93	64,766
2012-04-09	12.19	12.25	11.92	12.115	31,321
2012-04-05	12.47	12.57	12.38	12.48	28,464
2012-04-04	12.39	12.58	12.39	12.505	53,477

» More Advanced Energy Inds Stock Price History