Advanced Energy Industrie... (AEIS)
100.14
-4.98 (-4.74%)
At close: Mar 27, 2025, 3:59 PM
99.00
-1.14%
After-hours: Mar 27, 2025, 05:14 PM EDT
AEIS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 109.46 | 109.46 | 104.17 | 105.12 | -2.99 | -2.77% | 298,618 |
| Mar 25, 2025 | 107.09 | 108.34 | 104.93 | 108.11 | 0.94 | 0.88% | 388,300 |
| Mar 24, 2025 | 107.81 | 108.69 | 106.59 | 107.17 | 1.91 | 1.81% | 198,926 |
| Mar 21, 2025 | 104.54 | 105.70 | 102.08 | 105.26 | -0.57 | -0.54% | 701,363 |
| Mar 20, 2025 | 104.63 | 106.70 | 104.59 | 105.83 | -0.44 | -0.41% | 177,635 |
| Mar 19, 2025 | 105.19 | 107.63 | 104.25 | 106.27 | 0.74 | 0.70% | 198,613 |
| Mar 18, 2025 | 105.92 | 106.80 | 104.87 | 105.53 | -1.86 | -1.73% | 250,100 |
| Mar 17, 2025 | 105.51 | 108.45 | 104.34 | 107.39 | 1.20 | 1.13% | 173,723 |
| Mar 14, 2025 | 103.16 | 106.54 | 102.64 | 106.19 | 4.58 | 4.51% | 144,943 |
| Mar 13, 2025 | 105.36 | 105.38 | 100.52 | 101.61 | -4.16 | -3.93% | 275,812 |
| Mar 12, 2025 | 105.37 | 107.26 | 104.32 | 105.77 | 2.52 | 2.44% | 275,200 |
| Mar 11, 2025 | 105.49 | 106.93 | 101.95 | 103.25 | -2.23 | -2.11% | 316,400 |
| Mar 10, 2025 | 106.94 | 107.96 | 104.11 | 105.48 | -4.19 | -3.82% | 309,600 |
| Mar 7, 2025 | 105.97 | 109.97 | 103.56 | 109.67 | 3.68 | 3.47% | 412,429 |
| Mar 6, 2025 | 108.27 | 110.30 | 104.73 | 105.99 | -4.61 | -4.17% | 325,706 |
| Mar 5, 2025 | 106.36 | 110.94 | 105.97 | 110.60 | 3.51 | 3.28% | 299,009 |
| Mar 4, 2025 | 105.78 | 108.75 | 103.40 | 107.09 | -0.34 | -0.32% | 491,300 |
| Mar 3, 2025 | 114.92 | 115.67 | 106.29 | 107.43 | -7.74 | -6.72% | 536,000 |
| Feb 28, 2025 | 116.36 | 116.36 | 112.84 | 115.17 | -1.26 | -1.08% | 355,000 |
| Feb 27, 2025 | 123.99 | 124.74 | 116.33 | 116.43 | -6.97 | -5.65% | 248,400 |
| Feb 26, 2025 | 121.97 | 125.00 | 121.76 | 123.40 | 1.90 | 1.56% | 224,800 |
| Feb 25, 2025 | 125.47 | 126.15 | 121.43 | 121.50 | -4.28 | -3.40% | 1,177,114 |
| Feb 24, 2025 | 126.64 | 127.51 | 123.70 | 125.78 | -0.76 | -0.60% | 248,540 |
| Feb 21, 2025 | 132.16 | 132.16 | 125.05 | 126.54 | -3.72 | -2.86% | 272,739 |
| Feb 20, 2025 | 131.22 | 132.16 | 127.98 | 130.26 | -1.28 | -0.97% | 397,300 |
| Feb 19, 2025 | 126.98 | 131.64 | 125.73 | 131.54 | 4.81 | 3.80% | 390,225 |
| Feb 18, 2025 | 124.53 | 126.82 | 121.67 | 126.73 | 2.46 | 1.98% | 267,646 |
| Feb 14, 2025 | 123.22 | 125.51 | 121.87 | 124.27 | 0.78 | 0.63% | 405,500 |
| Feb 13, 2025 | 115.80 | 124.30 | 113.60 | 123.49 | 12.32 | 11.08% | 692,300 |
| Feb 12, 2025 | 109.23 | 111.40 | 107.94 | 111.17 | -0.19 | -0.17% | 323,233 |
| Feb 11, 2025 | 111.91 | 114.16 | 110.45 | 111.36 | -1.47 | -1.30% | 231,100 |
| Feb 10, 2025 | 112.20 | 113.25 | 111.15 | 112.83 | 1.14 | 1.02% | 279,506 |
| Feb 7, 2025 | 113.29 | 113.57 | 110.27 | 111.69 | -1.41 | -1.25% | 190,300 |
| Feb 6, 2025 | 114.11 | 115.18 | 111.99 | 113.10 | -0.84 | -0.74% | 173,100 |
| Feb 5, 2025 | 111.75 | 114.99 | 111.67 | 113.94 | 2.53 | 2.27% | 210,713 |
| Feb 4, 2025 | 110.51 | 112.21 | 110.01 | 111.41 | 0.02 | 0.02% | 199,014 |
| Feb 3, 2025 | 111.84 | 113.95 | 110.65 | 111.39 | -3.69 | -3.21% | 209,600 |
| Jan 31, 2025 | 115.06 | 117.83 | 114.61 | 115.08 | 0.27 | 0.24% | 401,143 |
| Jan 30, 2025 | 114.86 | 116.63 | 113.13 | 114.81 | 2.17 | 1.93% | 260,913 |
| Jan 29, 2025 | 115.93 | 115.93 | 110.92 | 112.64 | -1.38 | -1.21% | 192,044 |
| Jan 28, 2025 | 114.19 | 114.50 | 111.25 | 114.02 | 0.76 | 0.67% | 243,400 |
| Jan 27, 2025 | 122.53 | 122.58 | 111.77 | 113.26 | -12.10 | -9.65% | 433,300 |
| Jan 24, 2025 | 125.20 | 125.56 | 123.33 | 125.36 | 0.07 | 0.06% | 232,114 |
| Jan 23, 2025 | 124.57 | 125.99 | 123.52 | 125.29 | -0.66 | -0.52% | 248,400 |
| Jan 22, 2025 | 128.32 | 130.50 | 125.35 | 125.95 | -1.60 | -1.25% | 361,815 |
| Jan 21, 2025 | 122.70 | 127.66 | 121.56 | 127.55 | 6.39 | 5.27% | 337,600 |
| Jan 17, 2025 | 121.73 | 122.25 | 120.21 | 121.16 | 1.50 | 1.25% | 173,903 |
| Jan 16, 2025 | 121.80 | 122.80 | 119.52 | 119.66 | -1.47 | -1.21% | 242,805 |
| Jan 15, 2025 | 121.14 | 122.32 | 118.86 | 121.13 | 3.06 | 2.59% | 253,200 |
| Jan 14, 2025 | 118.35 | 119.85 | 116.84 | 118.07 | 0.72 | 0.61% | 353,700 |