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
2019-02-21 51.49 51.68 50.98 51.54 6,752
2019-02-20 51.47 52.50 51.42 52.40 6,808
2019-02-19 51.12 51.29 50.54 51.10 10,567
2019-02-15 50.81 51.08 50.51 51.08 9,400
2019-02-14 50.30 51.16 50.30 50.82 8,912
2019-02-13 50.12 50.81 49.61 50.59 14,611
2019-02-12 49.25 49.95 49.25 49.95 9,168
2019-02-11 49.65 49.65 48.47 48.55 6,266
2019-02-08 49.62 49.62 48.75 49.53 27,170
2019-02-07 49.80 50.32 49.16 49.78 11,619
2019-02-06 50.18 51.89 50.18 50.98 7,885
2019-02-05 49.75 51.55 49.34 49.92 23,661
2019-02-04 52.275 52.99 51.875 52.47 12,751
2019-02-01 51.50 52.44 50.88 51.76 11,636
2019-01-31 50.79 51.94 50.59 51.11 14,767
2019-01-30 50.68 51.32 50.07 50.85 23,578
2019-01-29 50.42 50.42 49.27 49.61 7,289
2019-01-28 50.26 51.82 50.26 51.00 11,623
2019-01-25 49.01 51.06 49.01 51.01 16,197
2019-01-24 46.32 48.96 46.32 48.32 12,290
2019-01-23 45.66 46.29 45.15 45.21 23,197
2019-01-22 47.37 47.37 45.35 45.60 19,722
2019-01-18 46.67 48.37 46.67 47.88 13,081
2019-01-17 45.07 45.86 45.07 45.69 7,556
2019-01-16 45.80 46.77 45.66 45.67 14,584
2019-01-15 45.15 45.48 44.73 45.48 4,185
2019-01-14 45.21 45.765 44.69 45.52 10,796
2019-01-11 45.38 46.16 45.38 46.00 4,577
2019-01-10 44.78 45.64 44.78 45.64 8,728
2019-01-09 43.75 44.78 43.60 44.56 14,673

» 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.