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
2018-06-18 59.77 60.77 58.93 60.72 11,575
2018-06-15 61.39 61.46 60.15 60.24 12,805
2018-06-14 62.23 62.65 61.77 61.86 5,759
2018-06-13 62.37 62.84 61.89 61.90 11,080
2018-06-12 61.78 62.13 61.27 62.03 9,225
2018-06-11 63.05 63.05 61.23 61.83 15,518
2018-06-08 64.80 64.80 62.265 63.23 30,648
2018-06-07 67.16 67.685 65.48 65.97 24,268
2018-06-06 68.43 69.08 68.08 69.08 11,418
2018-06-05 67.40 68.35 66.92 68.31 13,577
2018-06-04 66.56 67.06 66.35 66.53 6,965
2018-06-01 66.40 66.89 66.16 66.48 5,073
2018-05-31 66.88 66.88 65.42 65.42 8,965
2018-05-30 66.76 67.82 66.40 66.40 27,365
2018-05-29 65.65 66.31 65.30 65.93 10,549
2018-05-25 66.22 67.08 65.82 66.08 9,466
2018-05-24 65.69 66.21 65.19 66.05 6,724
2018-05-23 64.84 65.90 64.84 65.53 10,803
2018-05-22 65.33 66.015 65.10 65.10 9,989
2018-05-21 64.90 64.90 63.72 64.28 9,214
2018-05-18 65.03 65.03 62.77 63.75 14,286
2018-05-17 66.25 66.64 65.56 66.19 10,376
2018-05-16 65.88 66.78 65.88 66.16 8,691
2018-05-15 65.30 65.39 64.75 64.87 11,017
2018-05-14 66.44 66.44 65.14 65.25 5,556
2018-05-11 65.60 65.90 64.33 64.62 9,993
2018-05-10 64.98 66.12 64.89 65.85 8,952
2018-05-09 64.555 65.06 64.00 64.89 13,766
2018-05-08 64.53 64.53 63.97 64.21 11,340
2018-05-07 63.30 64.19 63.14 63.75 14,095

» 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.