Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
120.14
+2.76 (2.35%)
At close: May 13, 2025, 4:00 PM
120.14
0.00 (0.00%)
After-hours: May 13, 2025, 4:01 PM EDT
AEIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 119.40 | 120.19 | 119.24 | 120.17 | - | 2.38% | 276,886 |
| May 12, 2025 | 118.34 | 121.00 | 116.21 | 117.38 | 117.38 | 4.15% | 505,386 |
| May 9, 2025 | 111.99 | 112.80 | 110.58 | 112.70 | 112.70 | 1.94% | 265,225 |
| May 8, 2025 | 111.64 | 112.72 | 109.67 | 110.56 | 110.56 | 0.68% | 220,288 |
| May 7, 2025 | 108.22 | 110.02 | 107.29 | 109.81 | 109.81 | 2.42% | 219,142 |
| May 6, 2025 | 107.40 | 108.54 | 106.48 | 107.22 | 107.22 | -2.56% | 357,636 |
| May 5, 2025 | 110.00 | 111.65 | 109.55 | 110.04 | 110.04 | -1.12% | 367,044 |
| May 2, 2025 | 109.41 | 114.61 | 109.41 | 111.29 | 111.29 | 2.75% | 550,409 |
| May 1, 2025 | 110.26 | 114.89 | 108.07 | 108.31 | 108.31 | 11.19% | 1,161,358 |
| Apr 30, 2025 | 94.20 | 97.66 | 92.83 | 97.41 | 97.41 | 0.19% | 435,650 |
| Apr 29, 2025 | 98.30 | 98.99 | 94.68 | 97.23 | 97.23 | -1.68% | 555,183 |
| Apr 28, 2025 | 99.87 | 101.00 | 96.83 | 98.89 | 98.89 | -1.77% | 267,249 |
| Apr 25, 2025 | 95.73 | 100.75 | 95.34 | 100.67 | 100.67 | 3.87% | 412,151 |
| Apr 24, 2025 | 92.89 | 97.27 | 92.89 | 96.92 | 96.92 | 5.94% | 229,580 |
| Apr 23, 2025 | 92.79 | 96.71 | 91.39 | 91.49 | 91.49 | 3.84% | 275,509 |
| Apr 22, 2025 | 87.60 | 89.00 | 86.27 | 88.11 | 88.11 | 2.41% | 252,416 |
| Apr 21, 2025 | 84.52 | 86.27 | 84.20 | 86.04 | 86.04 | -0.86% | 234,585 |
| Apr 17, 2025 | 85.94 | 88.37 | 84.62 | 86.79 | 86.79 | 1.43% | 281,058 |
| Apr 16, 2025 | 86.81 | 87.97 | 82.64 | 85.57 | 85.57 | -4.04% | 409,013 |
| Apr 15, 2025 | 88.81 | 90.61 | 87.82 | 89.17 | 89.17 | 0.35% | 307,975 |
| Apr 14, 2025 | 90.35 | 90.50 | 86.24 | 88.86 | 88.86 | 2.41% | 350,967 |
| Apr 11, 2025 | 85.97 | 88.98 | 83.61 | 86.77 | 86.77 | 0.07% | 371,348 |
| Apr 10, 2025 | 89.87 | 91.11 | 83.69 | 86.71 | 86.71 | -9.31% | 513,510 |
| Apr 9, 2025 | 79.80 | 96.86 | 79.80 | 95.61 | 95.61 | 19.26% | 994,188 |
| Apr 8, 2025 | 85.50 | 86.53 | 78.26 | 80.17 | 80.17 | -2.15% | 473,015 |
| Apr 7, 2025 | 75.61 | 86.55 | 75.01 | 81.93 | 81.93 | 3.67% | 734,313 |
| Apr 4, 2025 | 79.97 | 81.87 | 75.10 | 79.03 | 79.03 | -5.77% | 835,972 |
| Apr 3, 2025 | 90.04 | 90.50 | 83.16 | 83.87 | 83.87 | -13.11% | 642,792 |
| Apr 2, 2025 | 93.14 | 97.90 | 92.90 | 96.52 | 96.52 | 1.43% | 250,803 |
| Apr 1, 2025 | 94.59 | 97.16 | 92.98 | 95.16 | 95.16 | -0.16% | 300,553 |
| Mar 31, 2025 | 92.77 | 96.03 | 91.10 | 95.31 | 95.31 | 0.54% | 367,585 |
| Mar 28, 2025 | 100.23 | 100.23 | 93.14 | 94.80 | 94.80 | -5.22% | 654,302 |
| Mar 27, 2025 | 104.25 | 104.93 | 99.93 | 100.02 | 100.02 | -4.85% | 376,876 |
| Mar 26, 2025 | 109.46 | 109.46 | 104.17 | 105.12 | 105.12 | -2.77% | 298,618 |
| Mar 25, 2025 | 107.09 | 108.34 | 104.93 | 108.11 | 108.11 | 0.88% | 388,253 |
| Mar 24, 2025 | 107.81 | 108.69 | 106.59 | 107.17 | 107.17 | 1.81% | 198,926 |
| Mar 21, 2025 | 104.54 | 105.70 | 102.08 | 105.26 | 105.26 | -0.54% | 701,363 |
| Mar 20, 2025 | 104.63 | 106.70 | 104.59 | 105.83 | 105.83 | -0.41% | 177,635 |
| Mar 19, 2025 | 105.19 | 107.63 | 104.25 | 106.27 | 106.27 | 0.70% | 198,613 |
| Mar 18, 2025 | 105.92 | 106.80 | 104.87 | 105.53 | 105.53 | -1.73% | 250,056 |
| Mar 17, 2025 | 105.51 | 108.45 | 104.34 | 107.39 | 107.39 | 1.13% | 173,723 |
| Mar 14, 2025 | 103.16 | 106.54 | 102.64 | 106.19 | 106.19 | 4.51% | 144,943 |
| Mar 13, 2025 | 105.36 | 105.38 | 100.52 | 101.61 | 101.61 | -3.93% | 275,812 |
| Mar 12, 2025 | 105.37 | 107.26 | 104.32 | 105.77 | 105.77 | 2.44% | 275,198 |
| Mar 11, 2025 | 105.49 | 106.93 | 101.95 | 103.25 | 103.25 | -2.11% | 316,364 |
| Mar 10, 2025 | 106.94 | 107.96 | 104.11 | 105.48 | 105.48 | -3.82% | 295,491 |
| Mar 7, 2025 | 105.97 | 109.97 | 103.56 | 109.67 | 109.67 | 3.47% | 412,429 |
| Mar 6, 2025 | 108.27 | 110.30 | 104.73 | 105.99 | 105.99 | -4.17% | 325,706 |
| Mar 5, 2025 | 106.36 | 110.94 | 105.97 | 110.60 | 110.60 | 3.28% | 299,009 |
| Mar 4, 2025 | 105.78 | 108.75 | 103.40 | 107.09 | 107.09 | -0.32% | 491,263 |