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. The Advanced Energy Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Advanced Energy Inds Historical Stock Price

DateOpenHighLowCloseVolume
2020-08-03 74.34 75.11 73.87 74.29 7,672
2020-07-31 71.06 73.09 71.06 73.04 11,663
2020-07-30 69.68 72.24 69.49 72.22 13,199
2020-07-29 69.36 69.61 68.91 69.29 7,543
2020-07-28 69.46 69.46 68.45 68.45 7,607
2020-07-27 71.00 71.09 70.11 70.73 10,461
2020-07-24 69.13 69.64 68.62 68.67 7,202
2020-07-23 70.79 72.95 70.79 71.76 12,705
2020-07-22 71.26 71.28 70.63 70.91 6,545
2020-07-21 70.47 70.55 69.65 69.65 9,044
2020-07-20 71.47 71.62 70.50 71.51 10,317
2020-07-17 69.69 70.64 69.69 70.39 11,393
2020-07-16 69.82 70.61 69.39 70.375 7,579
2020-07-15 70.435 70.52 68.87 70.07 19,552
2020-07-14 68.21 69.84 68.13 69.84 10,279
2020-07-13 70.85 71.45 69.15 69.15 9,940
2020-07-10 69.00 69.50 68.48 69.00 7,112
2020-07-09 69.11 70.33 68.31 70.33 11,377
2020-07-08 67.81 69.27 66.54 69.27 13,647
2020-07-07 68.60 69.44 67.24 67.40 11,763
2020-07-06 68.58 70.09 68.56 68.68 8,592
2020-07-02 67.85 67.85 66.55 67.05 7,889
2020-07-01 67.39 67.39 66.11 66.23 13,212
2020-06-30 67.43 68.26 66.77 68.00 19,076
2020-06-29 64.42 65.75 64.42 65.22 11,652
2020-06-26 64.18 64.53 63.03 63.93 8,289
2020-06-25 64.76 65.74 64.31 65.53 14,306
2020-06-24 66.12 66.28 64.73 65.07 15,035
2020-06-23 67.00 67.84 66.46 66.91 7,352
2020-06-22 65.93 67.23 65.59 66.93 5,321

» More Advanced Energy Inds Stock Price History

To see other companies like Advanced Energy Inds (AEIS), view our stock market today for news, and other data.