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
2019-06-19 52.67 53.45 52.67 53.40 11,918
2019-06-18 52.80 53.50 52.69 52.70 37,102
2019-06-17 51.48 51.78 50.89 50.89 16,085
2019-06-14 50.73 51.53 50.73 51.45 16,216
2019-06-13 52.33 52.64 51.96 52.09 19,041
2019-06-12 53.87 53.87 52.46 52.46 14,542
2019-06-11 56.37 56.515 55.13 55.13 47,309
2019-06-10 56.13 56.31 55.805 56.05 20,631
2019-06-07 53.17 54.06 53.17 53.87 8,282
2019-06-06 51.87 53.40 51.87 53.31 14,529
2019-06-05 51.38 52.30 51.04 52.20 9,678
2019-06-04 50.92 51.80 50.89 51.78 8,977
2019-06-03 50.46 50.72 49.82 49.99 22,100
2019-05-31 49.82 50.21 49.82 50.10 18,500
2019-05-30 51.45 51.45 50.78 50.96 10,212
2019-05-29 50.93 51.03 50.17 50.52 24,319
2019-05-28 50.02 50.80 50.02 50.55 19,375
2019-05-24 50.97 50.97 50.19 50.50 11,426
2019-05-23 50.17 50.33 49.38 50.25 18,814
2019-05-22 50.70 50.97 49.86 50.96 10,437
2019-05-21 51.02 51.81 51.02 51.64 8,238
2019-05-20 49.80 50.49 49.76 50.285 21,746
2019-05-17 52.47 53.035 51.75 51.81 23,412
2019-05-16 53.62 54.00 53.24 53.30 21,026
2019-05-15 52.66 54.13 52.25 54.02 49,574
2019-05-14 48.16 48.71 47.90 48.47 15,181
2019-05-13 49.05 49.05 47.39 47.39 28,101
2019-05-10 51.31 51.31 50.57 50.86 7,756
2019-05-09 50.48 51.67 50.23 51.375 14,796
2019-05-08 51.39 52.07 51.13 51.83 21,232

» 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.