Skip to main content
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
219.38
+4.73 (2.20%)
At close: Dec 5, 2025, 4:00 PM EST
221.77
+2.39 (1.09%)
After-hours: Dec 5, 2025, 7:10 PM EST

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025214.17220.86213.81219.38219.382.20%399,908
Dec 4, 2025210.33218.66210.33214.65214.650.57%422,448
Dec 3, 2025211.68218.05208.01213.44213.441.19%424,538
Dec 2, 2025209.73214.15205.82210.94210.941.52%270,049
Dec 1, 2025207.46210.92204.95207.78207.78-1.61%277,141
Nov 28, 2025211.50212.03208.77211.19211.190.61%148,214
Nov 26, 2025206.58213.34205.95209.90209.901.93%545,162
Nov 25, 2025205.90209.79200.30205.92205.92-0.06%317,056
Nov 24, 2025198.21206.47195.96206.04206.045.12%306,750
Nov 21, 2025189.55198.85188.64196.00195.903.77%440,899
Nov 20, 2025206.41209.98187.71188.88188.78-5.03%555,727
Nov 19, 2025199.24207.09198.57198.89198.79-0.17%386,212
Nov 18, 2025196.82202.14193.22199.22199.120.34%513,097
Nov 17, 2025200.27206.51197.53198.54198.44-1.95%280,518
Nov 14, 2025192.57207.86192.57202.48202.38-0.17%450,232
Nov 13, 2025210.21211.17199.08202.82202.72-4.69%511,854
Nov 12, 2025221.05222.92212.14212.79212.68-1.48%597,348
Nov 11, 2025217.13219.08214.05215.98215.87-1.51%409,554
Nov 10, 2025224.26224.39218.81219.30219.191.19%391,478
Nov 7, 2025214.37219.20210.13216.73216.62-1.13%563,108
Nov 6, 2025225.90226.06215.86219.20219.09-2.92%527,051
Nov 5, 2025221.56232.05205.78225.80225.6815.77%2,805,880
Nov 4, 2025199.41201.20193.95195.05194.95-5.14%554,387
Nov 3, 2025205.68205.85199.42205.61205.511.42%508,189
Oct 31, 2025206.55208.21200.31202.73202.63-1.40%419,740
Oct 30, 2025207.39210.41203.87205.61205.51-1.17%318,364
Oct 29, 2025205.62213.64205.13208.05207.941.68%502,534
Oct 28, 2025205.14205.47200.71204.62204.52-0.24%410,051
Oct 27, 2025204.50206.85203.15205.12205.021.24%270,121
Oct 24, 2025201.00205.36200.37202.61202.512.11%341,974
Oct 23, 2025190.29203.20189.29198.42198.324.18%487,269
Oct 22, 2025195.40196.70185.52190.46190.36-3.11%517,163
Oct 21, 2025196.57197.39192.51196.58196.48-0.44%386,406
Oct 20, 2025192.51198.68192.51197.44197.342.84%787,542
Oct 17, 2025189.49195.23189.49191.98191.88-0.12%533,039
Oct 16, 2025191.73194.69188.92192.22192.121.19%818,817
Oct 15, 2025186.99190.14184.85189.96189.863.95%300,348
Oct 14, 2025177.52185.00176.15182.75182.660.33%300,308
Oct 13, 2025176.58182.69174.12182.15182.067.39%380,345
Oct 10, 2025180.85183.93169.36169.62169.53-5.76%477,944
Oct 9, 2025174.73180.53174.02179.98179.892.89%345,497
Oct 8, 2025173.78175.77171.82174.92174.831.06%234,564
Oct 7, 2025177.11177.95171.28173.09173.00-1.66%209,493
Oct 6, 2025177.28179.41173.86176.02175.931.24%397,164
Oct 3, 2025177.75180.00172.91173.86173.77-2.37%310,359
Oct 2, 2025179.76180.90173.94178.08177.991.07%380,862
Oct 1, 2025168.23176.58167.23176.20176.113.56%537,322
Sep 30, 2025167.00170.54163.13170.14170.052.03%434,300
Sep 29, 2025168.25168.76164.40166.76166.670.18%274,475
Sep 26, 2025167.01167.95163.93166.46166.38-0.53%274,173