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
2017-12-13 70.12 70.40 69.57 69.71 16,511
2017-12-12 69.97 69.97 68.63 69.03 12,771
2017-12-11 69.00 70.33 68.75 70.23 15,512
2017-12-08 72.49 72.49 70.37 70.43 16,119
2017-12-07 71.66 72.43 71.51 71.93 16,806
2017-12-06 69.75 71.56 69.75 71.21 13,550
2017-12-05 71.96 72.51 69.99 70.61 9,996
2017-12-04 73.42 74.00 69.79 70.26 34,044
2017-12-01 74.32 74.32 70.91 72.56 38,572
2017-11-30 76.85 76.85 74.30 74.83 16,295
2017-11-29 82.66 82.66 75.82 75.88 15,554
2017-11-28 83.70 84.23 83.30 84.07 6,447
2017-11-27 84.40 84.68 83.47 83.47 3,577
2017-11-24 84.32 85.44 84.25 85.10 4,042
2017-11-22 86.09 86.09 83.44 83.60 3,893
2017-11-21 84.44 85.65 84.44 85.49 6,154
2017-11-20 82.92 84.27 82.92 83.84 6,051
2017-11-17 83.65 83.65 82.00 82.07 16,061
2017-11-16 83.72 83.86 82.76 83.13 12,555
2017-11-15 81.39 82.49 79.45 80.98 16,553
2017-11-14 83.54 83.74 82.09 82.47 12,747
2017-11-13 82.25 83.72 82.25 83.55 10,759
2017-11-10 83.57 85.85 83.50 83.78 5,866
2017-11-09 85.40 85.92 82.84 84.40 12,332
2017-11-08 84.62 87.25 84.55 87.18 15,484
2017-11-07 85.00 85.92 84.51 84.99 8,499
2017-11-06 83.73 84.73 82.42 84.73 13,648
2017-11-03 83.44 83.87 82.93 83.21 10,006
2017-11-02 82.83 83.32 82.07 83.27 18,339
2017-11-01 82.01 82.88 80.76 82.08 31,052

» 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.