Skip to main content
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
162.52
+3.71 (2.34%)
At close: Aug 13, 2025, 4:00 PM
159.00
-3.52 (-2.17%)
After-hours: Aug 13, 2025, 6:07 PM EDT

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025159.29162.79157.82162.52162.522.34%489,052
Aug 12, 2025154.19163.08152.29158.81158.814.75%963,937
Aug 11, 2025150.86152.24148.96151.61151.610.52%733,356
Aug 8, 2025148.39152.23147.61150.82150.822.95%470,329
Aug 7, 2025143.04146.66140.66146.50146.504.79%568,182
Aug 6, 2025128.40142.50128.40139.81139.810.16%864,430
Aug 5, 2025141.23142.49136.57139.58139.58-0.70%676,746
Aug 4, 2025138.28141.03136.02140.56140.563.93%495,347
Aug 1, 2025136.45136.45131.59135.25135.25-2.64%468,827
Jul 31, 2025144.00144.09138.28138.92138.92-3.57%364,806
Jul 30, 2025143.68145.21142.48144.07144.071.31%432,011
Jul 29, 2025143.74144.52141.76142.21142.210.19%308,014
Jul 28, 2025141.23143.26140.99141.94141.941.00%260,395
Jul 25, 2025141.17141.17138.49140.54140.54-0.26%182,600
Jul 24, 2025142.37143.30140.42140.91140.91-1.35%275,291
Jul 23, 2025141.32143.16140.45142.84142.841.54%217,219
Jul 22, 2025142.47142.88139.44140.68140.68-1.39%341,696
Jul 21, 2025143.90145.52142.18142.66142.66-0.41%276,530
Jul 18, 2025144.09144.09141.79143.25143.250.36%239,254
Jul 17, 2025139.21143.70139.21142.73142.732.37%379,244
Jul 16, 2025139.40139.55134.60139.42139.420.23%475,954
Jul 15, 2025143.11143.44138.39139.11139.11-1.68%483,652
Jul 14, 2025140.54141.54138.24141.48141.480.53%254,248
Jul 11, 2025142.03143.24140.72140.73140.73-2.01%220,817
Jul 10, 2025141.13144.54140.76143.62143.621.76%367,463
Jul 9, 2025138.74141.71136.94141.13141.132.22%525,317
Jul 8, 2025137.74139.11135.87138.07138.071.07%344,760
Jul 7, 2025136.60138.62135.55136.61136.61-1.11%246,243
Jul 3, 2025138.00139.29137.39138.14138.140.43%157,376
Jul 2, 2025133.49137.78133.01137.55137.552.96%269,101
Jul 1, 2025131.84134.69130.87133.59133.590.82%328,567
Jun 30, 2025133.21134.16131.92132.50132.500.14%260,028
Jun 27, 2025134.93135.96131.17132.31132.31-1.14%547,296
Jun 26, 2025133.44134.66132.90133.84133.840.42%419,227
Jun 25, 2025134.26135.69132.91133.28133.280.58%395,036
Jun 24, 2025132.09134.82130.75132.51132.511.91%333,393
Jun 23, 2025128.07130.56126.10130.03130.031.09%470,007
Jun 20, 2025130.72131.29127.60128.63128.63-0.26%601,662
Jun 18, 2025124.36129.54124.20128.97128.973.56%765,518
Jun 17, 2025123.98125.84123.74124.54124.54-0.57%219,783
Jun 16, 2025124.39126.46123.85125.26125.262.00%230,713
Jun 13, 2025123.90125.87122.08122.80122.80-3.06%148,279
Jun 12, 2025125.94128.27124.51126.68126.68-0.81%236,746
Jun 11, 2025128.14129.74126.35127.72127.720.64%255,361
Jun 10, 2025125.93128.52125.75126.91126.910.94%341,864
Jun 9, 2025122.72127.07122.70125.73125.733.43%349,853
Jun 6, 2025121.99123.00120.21121.56121.561.60%161,212
Jun 5, 2025120.09121.99118.78119.64119.64-0.37%170,425
Jun 4, 2025119.26120.29118.38120.09120.091.09%186,168
Jun 3, 2025115.67119.47114.88118.79118.792.78%353,964