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
2018-12-14 41.30 42.10 41.02 41.08 11,359
2018-12-13 42.87 42.87 41.33 41.33 11,663
2018-12-12 41.895 42.65 41.31 42.21 6,997
2018-12-11 42.16 43.06 41.12 41.31 12,654
2018-12-10 42.26 42.26 41.39 41.50 9,926
2018-12-07 43.63 43.69 41.51 41.74 13,111
2018-12-06 43.47 43.94 43.07 43.53 19,410
2018-12-04 46.39 46.39 44.47 44.75 13,029
2018-12-03 47.77 47.99 46.46 46.96 14,605
2018-11-30 46.57 47.04 46.00 47.02 16,136
2018-11-29 46.73 47.09 46.04 46.62 29,742
2018-11-28 45.33 46.92 45.01 46.92 19,050
2018-11-27 44.50 45.51 44.50 45.29 20,547
2018-11-26 43.16 44.91 43.16 44.81 19,626
2018-11-23 43.34 44.00 43.34 43.345 4,488
2018-11-21 42.81 43.70 42.81 43.485 7,326
2018-11-20 41.61 43.43 41.61 42.45 11,162
2018-11-19 42.84 43.31 42.12 42.40 11,336
2018-11-16 41.68 43.58 41.37 43.45 12,529
2018-11-15 41.82 43.12 41.06 42.92 13,160
2018-11-14 42.29 43.20 41.46 42.11 9,352
2018-11-13 42.12 43.15 41.81 42.00 9,470
2018-11-12 42.60 43.03 41.61 42.01 16,325
2018-11-09 44.35 44.35 42.81 43.38 13,271
2018-11-08 45.08 46.02 44.86 45.01 11,755
2018-11-07 45.07 45.41 44.51 45.29 26,889
2018-11-06 44.85 45.25 44.54 45.07 19,546
2018-11-05 46.59 46.59 44.31 44.82 18,568
2018-11-02 46.72 46.94 45.82 46.86 32,920
2018-11-01 45.26 47.87 45.19 47.095 32,571

» 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.