Advanced Energy Industrie... (AEIS)
NASDAQ: AEIS
· Real-Time Price · USD
153.22
-8.67 (-5.36%)
At close: Aug 15, 2025, 12:48 PM
AEIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 159.85 | 163.00 | 159.34 | 161.89 | 161.89 | -0.39% | 896,617 |
| Aug 13, 2025 | 159.29 | 162.79 | 157.82 | 162.52 | 162.52 | 2.34% | 489,100 |
| Aug 12, 2025 | 154.19 | 163.07 | 152.29 | 158.81 | 158.81 | 4.75% | 963,937 |
| Aug 11, 2025 | 150.86 | 152.24 | 148.96 | 151.61 | 151.61 | 0.52% | 733,400 |
| Aug 8, 2025 | 148.39 | 152.23 | 147.61 | 150.82 | 150.82 | 2.95% | 470,329 |
| Aug 7, 2025 | 143.04 | 146.66 | 140.66 | 146.50 | 146.50 | 4.79% | 568,200 |
| Aug 6, 2025 | 128.40 | 142.50 | 128.40 | 139.81 | 139.81 | 0.16% | 864,430 |
| Aug 5, 2025 | 141.23 | 142.49 | 136.57 | 139.58 | 139.58 | -0.70% | 676,746 |
| Aug 4, 2025 | 138.28 | 141.03 | 136.02 | 140.56 | 140.56 | 3.93% | 495,347 |
| Aug 1, 2025 | 136.45 | 136.45 | 131.59 | 135.25 | 135.25 | -2.64% | 468,827 |
| Jul 31, 2025 | 144.00 | 144.09 | 138.28 | 138.92 | 138.92 | -3.57% | 364,806 |
| Jul 30, 2025 | 143.68 | 145.21 | 142.48 | 144.07 | 144.07 | 1.31% | 432,011 |
| Jul 29, 2025 | 143.74 | 144.52 | 141.76 | 142.21 | 142.21 | 0.19% | 308,014 |
| Jul 28, 2025 | 141.23 | 143.26 | 140.99 | 141.94 | 141.94 | 1.00% | 260,400 |
| Jul 25, 2025 | 141.17 | 141.17 | 138.49 | 140.54 | 140.54 | -0.26% | 182,600 |
| Jul 24, 2025 | 142.37 | 143.30 | 140.42 | 140.91 | 140.91 | -1.35% | 275,300 |
| Jul 23, 2025 | 141.32 | 143.16 | 140.45 | 142.84 | 142.84 | 1.54% | 217,219 |
| Jul 22, 2025 | 142.47 | 142.88 | 139.44 | 140.68 | 140.68 | -1.39% | 341,700 |
| Jul 21, 2025 | 143.90 | 145.52 | 142.18 | 142.66 | 142.66 | -0.41% | 276,530 |
| Jul 18, 2025 | 144.09 | 144.09 | 141.79 | 143.25 | 143.25 | 0.36% | 239,300 |