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
2020-06-05 74.00 75.20 73.00 73.00 16,478
2020-06-04 69.87 70.96 69.42 70.90 15,266
2020-06-03 69.85 71.09 69.85 70.53 21,569
2020-06-02 67.25 67.53 66.06 66.91 9,844
2020-06-01 67.04 67.58 66.25 66.66 14,941
2020-05-29 65.80 67.17 65.69 66.76 37,903
2020-05-28 66.26 67.44 65.29 65.29 36,502
2020-05-27 64.69 66.11 62.83 66.11 37,376
2020-05-26 64.68 65.78 64.44 64.86 21,247
2020-05-22 61.81 62.34 61.50 62.24 13,885
2020-05-21 64.04 64.04 62.49 62.49 25,512
2020-05-20 65.53 65.58 63.83 64.93 23,140
2020-05-19 63.29 64.31 62.79 63.08 26,236
2020-05-18 59.65 61.75 59.64 61.75 33,778
2020-05-15 58.28 58.95 57.66 58.31 17,197
2020-05-14 56.35 60.31 56.30 60.31 32,828
2020-05-13 60.17 60.19 57.81 58.87 27,986
2020-05-12 62.14 63.32 60.69 60.86 30,295
2020-05-11 62.47 63.35 62.23 63.21 34,446
2020-05-08 63.04 63.04 61.84 62.90 21,948
2020-05-07 59.75 60.88 59.46 59.91 21,571
2020-05-06 59.28 61.00 58.53 58.53 38,879
2020-05-05 56.37 56.56 54.45 54.77 15,181
2020-05-04 53.87 53.87 51.96 53.09 18,661
2020-05-01 51.44 53.13 50.02 53.10 24,567
2020-04-30 55.85 56.94 55.75 55.76 12,855
2020-04-29 55.27 60.03 55.04 59.63 39,189
2020-04-28 51.51 52.84 50.52 52.06 24,667
2020-04-27 50.675 51.35 50.49 50.72 17,325
2020-04-24 48.46 49.30 48.46 49.22 16,288

» 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.