Advanced Energy Industrie... (AEIS)
NASDAQ: AEIS
· Real-Time Price · USD
157.96
-1.56 (-0.98%)
At close: Sep 12, 2025, 2:51 PM
AEIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 145.51 | 150.32 | 145.51 | 150.14 | 150.14 | 3.37% | 243,421 |
| Sep 3, 2025 | 146.64 | 147.70 | 144.33 | 145.25 | 145.25 | -0.16% | 284,618 |
| Sep 2, 2025 | 145.90 | 147.58 | 144.09 | 145.49 | 145.49 | -2.80% | 435,600 |
| Aug 29, 2025 | 154.65 | 154.85 | 147.69 | 149.68 | 149.68 | -3.77% | 290,725 |
| Aug 28, 2025 | 154.61 | 156.91 | 154.10 | 155.55 | 155.55 | 1.18% | 244,146 |
| Aug 27, 2025 | 155.77 | 156.74 | 153.56 | 153.73 | 153.73 | -0.46% | 422,947 |
| Aug 26, 2025 | 153.82 | 156.00 | 151.62 | 154.44 | 154.44 | 0.93% | 273,900 |
| Aug 25, 2025 | 154.57 | 155.34 | 152.81 | 153.01 | 153.01 | -0.97% | 258,840 |
| Aug 22, 2025 | 148.88 | 156.46 | 147.82 | 154.51 | 154.41 | 4.35% | 375,900 |
| Aug 21, 2025 | 147.55 | 148.21 | 145.90 | 148.07 | 147.97 | 0.22% | 232,500 |
| Aug 20, 2025 | 148.64 | 148.94 | 143.38 | 147.74 | 147.64 | -1.78% | 491,136 |
| Aug 19, 2025 | 152.82 | 154.25 | 149.31 | 150.41 | 150.31 | -1.84% | 415,447 |
| Aug 18, 2025 | 151.40 | 153.68 | 150.22 | 153.23 | 153.13 | 1.21% | 341,800 |
| Aug 15, 2025 | 160.42 | 160.46 | 151.13 | 151.40 | 151.30 | -6.48% | 547,025 |
| Aug 14, 2025 | 159.85 | 163.00 | 159.34 | 161.89 | 161.79 | -0.39% | 896,617 |