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
2018-09-19 52.74 53.14 52.26 52.56 6,616
2018-09-18 53.13 53.30 52.79 52.99 10,010
2018-09-17 53.79 53.81 52.53 53.11 15,847
2018-09-14 53.64 53.84 53.17 53.69 10,108
2018-09-13 52.95 53.64 52.39 53.20 11,710
2018-09-12 52.32 52.97 51.95 52.00 24,172
2018-09-11 54.66 55.52 53.83 54.05 13,511
2018-09-10 55.75 56.14 55.01 55.51 9,499
2018-09-07 55.85 56.29 55.55 56.04 16,204
2018-09-06 61.21 61.21 55.21 55.21 30,326
2018-09-05 59.41 61.88 59.41 61.68 21,626
2018-09-04 58.59 59.52 58.37 59.19 13,515
2018-08-31 58.97 59.76 58.80 59.61 15,043
2018-08-30 59.39 59.66 58.96 58.98 9,592
2018-08-29 59.24 59.75 58.88 59.15 9,340
2018-08-28 59.51 60.14 59.35 59.65 6,991
2018-08-27 58.98 60.06 58.98 59.28 8,428
2018-08-24 58.04 58.33 57.77 58.00 8,388
2018-08-23 59.04 59.29 58.20 58.24 11,352
2018-08-22 58.44 58.85 58.03 58.44 9,081
2018-08-21 57.99 59.03 57.99 58.47 13,687
2018-08-20 57.88 57.95 57.09 57.55 8,174
2018-08-17 57.20 57.70 56.85 57.60 17,968
2018-08-16 59.54 59.79 58.60 58.60 15,041
2018-08-15 60.11 60.14 58.88 59.09 13,469
2018-08-14 59.97 60.64 59.97 60.05 11,541
2018-08-13 59.53 60.04 59.53 59.59 8,393
2018-08-10 59.92 59.92 59.15 59.60 10,314
2018-08-09 61.90 62.17 60.98 60.98 12,820
2018-08-08 61.60 62.35 61.16 62.32 18,553

» 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.