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
2021-04-20 111.89 111.89 106.28 107.23 7,511
2021-04-19 113.96 113.96 110.07 111.84 5,029
2021-04-16 116.30 117.20 116.30 116.76 12,537
2021-04-15 114.00 115.73 114.00 115.48 4,192
2021-04-14 116.09 116.33 113.24 113.59 8,505
2021-04-13 116.64 117.55 113.41 114.65 7,345
2021-04-12 118.70 120.06 117.90 119.92 8,580
2021-04-09 117.93 118.62 117.73 118.51 7,253
2021-04-08 117.71 118.46 116.98 117.91 7,503
2021-04-07 118.57 119.13 116.65 117.53 6,268
2021-04-06 120.68 121.34 117.83 119.22 10,052
2021-04-05 120.06 122.28 119.20 120.29 9,241
2021-04-02 116.97 116.97 116.97 116.97 11,485
2021-04-01 114.04 116.96 114.04 116.53 9,922
2021-03-31 107.69 110.55 107.49 108.90 10,339
2021-03-30 105.97 108.10 105.97 106.05 9,863
2021-03-29 108.55 109.12 106.39 107.31 10,527
2021-03-26 107.04 110.26 106.94 110.26 9,353
2021-03-25 99.98 103.18 99.60 102.60 29,536
2021-03-24 105.56 107.55 102.69 102.97 15,763
2021-03-23 102.33 102.63 99.11 99.79 8,284
2021-03-22 104.58 107.04 104.58 104.70 8,986
2021-03-19 103.25 104.21 102.27 102.97 17,493
2021-03-18 107.36 108.85 104.19 104.47 5,422
2021-03-17 107.78 110.47 105.54 109.52 8,533
2021-03-16 109.80 110.57 107.37 107.64 9,632
2021-03-15 106.03 107.58 105.15 107.35 6,047
2021-03-12 106.66 106.94 105.32 106.66 5,228
2021-03-11 106.88 108.63 105.76 108.45 8,354
2021-03-10 105.79 106.78 103.49 104.14 13,628

» 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.