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
2021-05-10 89.12 89.12 85.06 85.72 9,837
2021-05-07 91.94 92.29 89.74 90.44 8,521
2021-05-06 90.73 91.49 89.43 89.98 15,183
2021-05-05 94.97 95.65 91.86 93.97 24,926
2021-05-04 103.27 104.49 101.97 102.485 14,056
2021-05-03 109.97 109.97 108.55 108.71 8,152
2021-04-30 112.18 112.59 110.04 110.55 6,500
2021-04-29 115.90 115.94 113.64 114.39 6,084
2021-04-28 116.42 116.91 115.52 116.86 6,555
2021-04-27 118.22 118.85 117.40 117.73 10,466
2021-04-26 118.72 120.04 118.51 119.80 5,121
2021-04-23 115.41 117.59 115.24 116.69 5,023
2021-04-22 113.78 114.50 111.62 113.20 9,487
2021-04-21 111.34 114.96 111.23 114.96 10,763
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

» 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.