Advanced Energy Industrie... (AEIS)
NASDAQ: AEIS
· Real-Time Price · USD
173.86
-4.22 (-2.37%)
At close: Oct 03, 2025, 3:59 PM
173.86
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
AEIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 179.76 | 180.90 | 173.94 | 178.08 | 178.08 | 1.07% | 380,781 |
| Oct 1, 2025 | 168.23 | 176.58 | 167.23 | 176.20 | 176.20 | 3.56% | 537,322 |
| Sep 30, 2025 | 167.00 | 170.54 | 163.13 | 170.14 | 170.14 | 2.03% | 434,300 |
| Sep 29, 2025 | 168.25 | 168.76 | 164.40 | 166.76 | 166.76 | 0.18% | 274,500 |
| Sep 26, 2025 | 167.01 | 167.95 | 163.93 | 166.46 | 166.46 | -0.53% | 274,200 |
| Sep 25, 2025 | 168.23 | 168.23 | 163.70 | 167.35 | 167.35 | -2.00% | 397,736 |
| Sep 24, 2025 | 175.86 | 175.88 | 169.85 | 170.77 | 170.77 | -3.30% | 234,225 |
| Sep 23, 2025 | 175.65 | 179.28 | 175.20 | 176.59 | 176.59 | 1.04% | 374,400 |
| Sep 22, 2025 | 174.08 | 175.18 | 170.86 | 174.77 | 174.77 | 0.24% | 441,400 |
| Sep 19, 2025 | 171.88 | 174.51 | 166.50 | 174.35 | 174.35 | 2.71% | 1,498,530 |
| Sep 18, 2025 | 160.68 | 171.21 | 160.68 | 169.75 | 169.75 | 7.58% | 855,846 |
| Sep 17, 2025 | 157.73 | 160.00 | 155.25 | 157.79 | 157.79 | -0.15% | 254,100 |
| Sep 16, 2025 | 157.39 | 158.91 | 155.07 | 158.03 | 158.03 | 0.82% | 336,000 |
| Sep 15, 2025 | 157.25 | 159.61 | 155.39 | 156.74 | 156.74 | -0.44% | 371,719 |
| Sep 12, 2025 | 158.78 | 159.62 | 155.83 | 157.44 | 157.44 | -1.30% | 227,325 |
| Sep 11, 2025 | 158.14 | 161.42 | 157.59 | 159.52 | 159.52 | 1.44% | 301,802 |
| Sep 10, 2025 | 155.53 | 158.58 | 154.77 | 157.25 | 157.25 | 1.61% | 289,576 |
| Sep 9, 2025 | 154.24 | 155.63 | 151.95 | 154.76 | 154.76 | 0.21% | 192,147 |
| Sep 8, 2025 | 154.90 | 156.42 | 152.97 | 154.43 | 154.43 | 0.45% | 304,234 |
| Sep 5, 2025 | 151.51 | 154.51 | 150.08 | 153.74 | 153.74 | 2.40% | 243,734 |
Page 1 of 136