Advanced Energy Industries Inc (AEIS) Historical Stock Data
78.02 ↓1.50 (-1.89%)
As of May 16, 2022, 10:52am EST.
Historical Data
In the past 30 trading days, AEIS is down -0.17% a day on average. There have been 12 days where Advanced Energy Industries Inc closed green and 18 days where AEIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 77.41 | 79.52 | ↑$2.11 (2.73%) | 77.02 | 80.06 | 170.43K |
| 2022-05-12 | 73.66 | 75.91 | ↑$2.25 (3.05%) | 73.02 | 76.23 | 164.34K |
| 2022-05-11 | 75.62 | 74.26 | ↓$1.36 (-1.80%) | 73.99 | 77.80 | 153.08K |
| 2022-05-10 | 76.37 | 75.77 | ↓$0.60 (-0.79%) | 72.29 | 76.46 | 252.75K |
| 2022-05-09 | 76.77 | 75.31 | ↓$1.46 (-1.90%) | 74.64 | 77.78 | 199.12K |
| 2022-05-06 | 78.92 | 78.68 | ↓$0.24 (-0.30%) | 76.74 | 80.13 | 156.68K |
| 2022-05-05 | 81.49 | 79.69 | ↓$1.80 (-2.21%) | 76.68 | 82.00 | 267.14K |
| 2022-05-04 | 79.39 | 83.44 | ↑$4.05 (5.10%) | 79.15 | 83.95 | 300.21K |
| 2022-05-03 | 77.53 | 78.73 | ↑$1.20 (1.55%) | 77.46 | 79.02 | 143.71K |
| 2022-05-02 | 76.24 | 77.82 | ↑$1.58 (2.07%) | 75.10 | 77.87 | 155.05K |
| 2022-04-29 | 76.68 | 76.52 | ↓$0.16 (-0.21%) | 76.05 | 79.46 | 191.71K |
| 2022-04-28 | 74.79 | 77.56 | ↑$2.77 (3.70%) | 73.99 | 78.42 | 168.97K |
| 2022-04-27 | 75.84 | 73.84 | ↓$2.00 (-2.64%) | 73.33 | 76.96 | 144.32K |
| 2022-04-26 | 77.98 | 76.47 | ↓$1.51 (-1.94%) | 76.42 | 78.45 | 221.98K |
| 2022-04-25 | 76.79 | 78.63 | ↑$1.84 (2.40%) | 76.26 | 78.80 | 173.18K |
| 2022-04-22 | 79.16 | 77.11 | ↓$2.05 (-2.59%) | 76.65 | 79.22 | 129.99K |
| 2022-04-21 | 81.10 | 79.60 | ↓$1.50 (-1.85%) | 79.08 | 81.36 | 185.37K |
| 2022-04-20 | 79.41 | 80.00 | ↑$0.59 (0.74%) | 79.41 | 81.13 | 168.21K |
| 2022-04-19 | 75.84 | 77.95 | ↑$2.11 (2.78%) | 75.84 | 78.30 | 127.04K |
| 2022-04-18 | 73.26 | 75.70 | ↑$2.44 (3.33%) | 73.26 | 75.81 | 146.81K |
| 2022-04-14 | 75.87 | 73.98 | ↓$1.89 (-2.49%) | 73.95 | 76.24 | 123.98K |
| 2022-04-13 | 76.59 | 75.70 | ↓$0.89 (-1.16%) | 75.70 | 77.43 | 161.49K |
| 2022-04-12 | 77.26 | 76.04 | ↓$1.22 (-1.58%) | 75.87 | 78.48 | 177.88K |
| 2022-04-11 | 75.79 | 75.52 | ↓$0.27 (-0.36%) | 75.02 | 77.57 | 209.12K |
| 2022-04-08 | 80.80 | 77.23 | ↓$3.57 (-4.42%) | 77.12 | 80.82 | 186.16K |
| 2022-04-07 | 80.78 | 81.09 | ↑$0.31 (0.38%) | 79.64 | 82.23 | 256.54K |
| 2022-04-06 | 81.81 | 80.49 | ↓$1.32 (-1.61%) | 80.01 | 81.81 | 199.65K |
| 2022-04-05 | 86.71 | 83.06 | ↓$3.65 (-4.21%) | 82.56 | 86.71 | 135.29K |
| 2022-04-04 | 85.69 | 86.33 | ↑$0.64 (0.75%) | 85.00 | 86.92 | 200.51K |
| 2022-04-01 | 86.45 | 84.93 | ↓$1.52 (-1.76%) | 84.08 | 87.34 | 179.60K |
Create an account or log in to view more rows.
$AEIS what time we going green?
$AEIS we’re fucked tomorrow boys
$AEIS HODL
$AEIS we need to get moving
$AEIS HOLDING STRONG FOR ALL OF YOU
$AEIS f this stock
$AEIS omg this is bullshit
$AEIS LFFGG
$AEIS tomorrow will be an explosion day
I believe it!