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
2019-04-22 56.90 57.64 56.90 57.28 9,561
2019-04-18 57.04 58.02 57.03 57.61 16,079
2019-04-17 56.26 56.88 56.00 56.88 20,212
2019-04-16 55.69 56.29 55.59 55.68 14,621
2019-04-15 54.55 54.55 53.84 54.18 9,234
2019-04-12 54.28 54.75 54.07 54.41 12,563
2019-04-11 53.91 53.98 53.44 53.44 4,324
2019-04-10 53.88 54.10 53.40 53.55 11,180
2019-04-09 53.65 55.01 53.65 53.99 21,550
2019-04-08 54.40 54.84 54.37 54.75 10,622
2019-04-05 53.73 54.80 53.59 54.75 13,173
2019-04-04 52.87 53.06 52.57 52.79 7,400
2019-04-03 52.15 52.92 52.10 52.43 10,196
2019-04-02 50.77 51.21 50.72 51.03 7,567
2019-04-01 50.67 50.84 50.31 50.84 9,769
2019-03-29 49.55 49.86 49.38 49.64 12,647
2019-03-28 48.41 48.41 47.51 48.32 6,898
2019-03-27 47.56 48.21 47.55 47.98 10,259
2019-03-26 48.52 49.13 48.06 48.20 11,053
2019-03-25 48.35 49.18 48.26 48.54 6,377
2019-03-22 50.00 50.00 48.75 48.85 12,735
2019-03-21 50.79 51.23 50.79 50.90 4,488
2019-03-20 48.91 49.67 48.51 49.01 31,232
2019-03-19 49.04 49.05 48.65 48.91 8,069
2019-03-18 49.11 49.23 48.20 48.63 12,432
2019-03-15 49.64 49.90 48.67 48.67 11,349
2019-03-14 47.75 47.75 47.06 47.46 7,568
2019-03-13 47.39 47.74 47.26 47.26 8,600
2019-03-12 47.41 48.14 47.36 47.83 12,449
2019-03-11 47.26 48.38 47.26 47.85 8,970

» 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.