Advanced Energy Industries, Inc. - Common Stock (NQ: AEIS )

116.15 +2.63 (+2.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 113.58 116.28 112.40 116.15 69,534 +2.63(+2.32%)
Dec 23, 2024 112.71 114.44 111.79 113.52 136,062 +0.52(+0.46%)
Dec 20, 2024 112.15 115.50 111.17 113.00 475,450 -1.08(-0.94%)
Dec 19, 2024 116.43 119.06 113.37 114.08 165,095 -2.02(-1.74%)
Dec 18, 2024 121.04 124.48 114.94 116.10 291,926 -4.55(-3.77%)
Dec 17, 2024 121.60 123.12 119.54 120.65 222,973 -2.07(-1.69%)
Dec 16, 2024 120.00 124.02 118.30 122.72 352,036 +5.50(+4.69%)
Dec 13, 2024 117.39 118.00 116.07 117.22 103,590 +0.08(+0.07%)
Dec 12, 2024 117.34 118.19 116.42 117.14 135,532 -0.70(-0.59%)
Dec 11, 2024 118.20 119.64 116.96 117.84 257,691 +1.29(+1.11%)
Dec 10, 2024 118.03 118.95 115.37 116.55 145,508 -1.84(-1.55%)
Dec 09, 2024 118.13 119.45 117.89 118.39 126,893 +0.96(+0.82%)
Dec 06, 2024 115.24 117.94 115.00 117.43 155,138 +2.73(+2.38%)
Dec 05, 2024 118.17 118.30 114.35 114.70 177,054 -3.88(-3.27%)
Dec 04, 2024 118.89 119.58 117.85 118.58 140,159 +0.53(+0.45%)
Dec 03, 2024 118.00 118.58 116.96 118.05 321,359 -0.65(-0.55%)
Dec 02, 2024 115.26 119.09 114.89 118.70 223,845 +3.66(+3.18%)
Nov 29, 2024 115.31 116.75 114.89 115.04 104,278 +0.47(+0.41%)
Nov 27, 2024 117.26 118.03 114.03 114.57 142,980 -2.64(-2.25%)
Nov 26, 2024 117.00 118.33 115.50 117.21 384,900 -0.14(-0.12%)
Nov 25, 2024 117.05 119.38 116.82 117.35 322,276 +2.26(+1.96%)
Nov 22, 2024 112.64 116.00 112.63 115.09 304,733 +2.66(+2.36%)
Nov 21, 2024 111.43 113.93 110.74 112.43 155,676 +1.76(+1.59%)
Nov 20, 2024 110.86 112.49 108.69 110.67 232,500 -0.79(-0.71%)
Nov 19, 2024 107.95 112.77 107.92 111.46 311,017 +1.72(+1.57%)
Nov 18, 2024 109.42 110.31 108.55 109.75 223,172 +0.39(+0.36%)
Nov 15, 2024 111.88 112.12 108.47 109.36 192,209 -2.70(-2.41%)
Nov 14, 2024 113.00 113.72 111.68 112.05 163,865 -0.66(-0.58%)
Nov 13, 2024 114.59 115.39 112.50 112.71 209,188 -1.48(-1.30%)
Nov 12, 2024 116.80 117.02 114.08 114.19 177,070 -2.71(-2.32%)
Nov 11, 2024 117.77 117.90 115.60 116.90 225,198 -0.36(-0.31%)
Nov 08, 2024 117.00 118.02 116.31 117.26 214,632 +0.04(+0.03%)
Nov 07, 2024 117.91 118.32 116.41 117.22 219,976 -0.64(-0.54%)
Nov 06, 2024 117.79 120.70 115.29 117.86 599,952 +6.56(+5.90%)
Nov 05, 2024 109.39 111.63 109.39 111.29 175,862 +1.32(+1.20%)
Nov 04, 2024 108.86 110.23 108.47 109.97 251,899 +0.50(+0.46%)
Nov 01, 2024 108.28 111.16 101.67 109.47 206,482 +1.04(+0.96%)
Oct 31, 2024 111.82 113.73 105.96 108.44 530,152 +0.76(+0.71%)
Oct 30, 2024 109.66 110.98 107.45 107.68 240,707 -3.24(-2.92%)
Oct 29, 2024 107.28 111.08 107.28 110.91 198,581 +2.64(+2.44%)
Oct 28, 2024 107.76 109.34 107.74 108.28 118,914 +1.24(+1.16%)
Oct 25, 2024 108.39 109.08 106.85 107.04 246,952 -0.22(-0.21%)
Oct 24, 2024 107.09 107.53 105.63 107.26 133,762 +1.35(+1.27%)
Oct 23, 2024 106.36 107.22 104.60 105.91 140,548 -0.71(-0.66%)
Oct 22, 2024 107.68 107.96 106.43 106.62 160,446 -1.98(-1.82%)
Oct 21, 2024 109.77 110.95 107.81 108.60 134,836 -1.78(-1.61%)
Oct 18, 2024 111.73 111.80 110.09 110.37 273,466 -0.58(-0.52%)
Oct 17, 2024 111.34 111.77 110.43 110.95 218,603 +0.31(+0.28%)
Oct 16, 2024 108.66 113.56 108.22 110.64 425,888 +4.11(+3.85%)
Oct 15, 2024 111.36 112.87 105.80 106.54 385,141 -4.47(-4.02%)
Oct 14, 2024 109.17 111.69 109.17 111.00 197,995 +1.78(+1.63%)
Oct 11, 2024 106.71 109.75 106.13 109.22 264,129 +1.89(+1.76%)
Oct 10, 2024 105.01 107.56 104.04 107.34 281,263 +0.56(+0.52%)
Oct 09, 2024 105.89 108.04 104.96 106.78 191,422 +1.22(+1.15%)
Oct 08, 2024 105.25 106.01 104.08 105.56 177,614 +0.55(+0.52%)
Oct 07, 2024 105.35 105.35 103.79 105.01 168,627 -0.43(-0.41%)
Oct 04, 2024 105.16 105.86 103.27 105.44 183,852 +2.59(+2.52%)
Oct 03, 2024 100.51 102.89 100.51 102.85 212,011 +1.23(+1.21%)
Oct 02, 2024 102.41 103.87 101.49 101.62 160,574 -1.23(-1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.