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
2019-08-21 49.74 49.99 49.31 49.95 10,183
2019-08-20 49.73 49.90 48.69 48.91 9,226
2019-08-19 49.10 49.65 49.10 49.58 9,920
2019-08-16 47.92 48.56 47.92 48.16 9,411
2019-08-15 47.37 47.55 47.13 47.46 5,589
2019-08-14 47.43 47.51 46.81 47.48 17,891
2019-08-13 49.92 49.92 48.72 48.75 10,095
2019-08-12 48.13 48.67 48.09 48.37 11,097
2019-08-09 48.44 49.06 48.02 48.72 11,856
2019-08-08 49.47 50.47 49.40 50.34 13,147
2019-08-07 47.39 48.32 47.07 48.32 18,416
2019-08-06 50.49 50.61 48.705 48.90 52,888
2019-08-05 52.77 52.77 51.10 51.32 39,018
2019-08-02 55.29 55.45 53.84 54.17 10,603
2019-08-01 59.07 59.50 55.95 56.45 25,875
2019-07-31 58.95 59.49 58.08 58.78 11,654
2019-07-30 59.04 59.76 58.94 59.14 8,733
2019-07-29 58.83 59.09 58.78 58.96 6,539
2019-07-26 59.52 59.87 58.90 59.60 10,393
2019-07-25 59.70 60.13 58.99 59.01 15,723
2019-07-24 59.59 60.72 59.59 60.60 9,394
2019-07-23 57.04 58.13 57.04 58.09 9,675
2019-07-22 56.55 57.00 56.50 56.88 9,992
2019-07-19 55.82 56.11 55.50 55.70 9,546
2019-07-18 55.46 56.40 55.39 55.79 12,712
2019-07-17 53.36 54.41 53.36 54.18 11,167
2019-07-16 53.55 53.64 52.86 53.12 7,975
2019-07-15 53.67 54.10 53.41 53.86 10,392
2019-07-12 52.91 53.77 52.53 53.47 6,824
2019-07-11 52.35 52.68 51.89 51.95 7,918

» 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.