Advanced Energy Industries Inc (AEIS) Historical Stock Data
89.70 ↓1.11 (-1.22%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AEIS is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 89.81 | 89.70 | ↓$0.11 (-0.12%) | 89.12 | 91.52 | 187.99K |
| 2024-04-18 | 91.76 | 90.81 | ↓$0.95 (-1.04%) | 90.71 | 93.36 | 198.09K |
| 2024-04-17 | 95.47 | 92.43 | ↓$3.04 (-3.18%) | 92.36 | 95.79 | 197.29K |
| 2024-04-16 | 93.90 | 94.95 | ↑$1.05 (1.12%) | 93.49 | 95.48 | 123.64K |
| 2024-04-15 | 96.46 | 94.85 | ↓$1.61 (-1.67%) | 94.13 | 97.40 | 117.75K |
| 2024-04-12 | 98.10 | 96.52 | ↓$1.58 (-1.61%) | 95.72 | 99.98 | 125.37K |
| 2024-04-11 | 96.87 | 99.68 | ↑$2.81 (2.90%) | 96.20 | 99.76 | 156.50K |
| 2024-04-10 | 97.09 | 96.52 | ↓$0.57 (-0.59%) | 95.92 | 98.79 | 192.65K |
| 2024-04-09 | 99.68 | 100.75 | ↑$1.07 (1.07%) | 98.03 | 100.87 | 124.65K |
| 2024-04-08 | 98.58 | 99.04 | ↑$0.46 (0.47%) | 98.31 | 100.04 | 170.67K |
| 2024-04-05 | 97.38 | 97.96 | ↑$0.58 (0.60%) | 96.28 | 98.34 | 185.25K |
| 2024-04-04 | 100.82 | 97.42 | ↓$3.40 (-3.37%) | 97.02 | 101.96 | 263.59K |
| 2024-04-03 | 96.67 | 99.24 | ↑$2.57 (2.66%) | 96.56 | 100.26 | 133.68K |
| 2024-04-02 | 99.18 | 98.18 | ↓$1.00 (-1.01%) | 96.93 | 99.56 | 244.08K |
| 2024-04-01 | 101.91 | 101.34 | ↓$0.57 (-0.56%) | 100.47 | 102.49 | 194.75K |
| 2024-03-28 | 102.02 | 101.98 | ↓$0.04 (-0.04%) | 101.06 | 102.68 | 210.09K |
| 2024-03-27 | 99.32 | 102.02 | ↑$2.70 (2.72%) | 98.70 | 102.67 | 277.90K |
| 2024-03-26 | 98.27 | 98.60 | ↑$0.33 (0.34%) | 97.65 | 99.00 | 219.34K |
| 2024-03-25 | 96.73 | 97.45 | ↑$0.72 (0.74%) | 96.31 | 97.99 | 110.07K |
| 2024-03-22 | 97.95 | 97.19 | ↓$0.76 (-0.78%) | 96.59 | 97.95 | 103.39K |
| 2024-03-21 | 96.96 | 97.94 | ↑$0.98 (1.01%) | 96.96 | 99.40 | 169.25K |
| 2024-03-20 | 94.29 | 95.82 | ↑$1.53 (1.62%) | 93.77 | 97.00 | 172.15K |
| 2024-03-19 | 94.63 | 94.77 | ↑$0.14 (0.15%) | 94.18 | 95.77 | 146.22K |
| 2024-03-18 | 96.30 | 95.37 | ↓$0.93 (-0.97%) | 95.27 | 97.40 | 163.98K |
| 2024-03-15 | 95.86 | 95.75 | ↓$0.11 (-0.11%) | 95.56 | 97.11 | 1.14M |
| 2024-03-14 | 97.43 | 96.82 | ↓$0.61 (-0.63%) | 95.52 | 99.33 | 237.47K |
| 2024-03-13 | 99.50 | 98.13 | ↓$1.37 (-1.38%) | 97.92 | 100.24 | 231.93K |
| 2024-03-12 | 100.43 | 100.33 | ↓$0.10 (-0.10%) | 99.43 | 100.81 | 184.97K |
| 2024-03-11 | 102.36 | 100.43 | ↓$1.93 (-1.89%) | 100.31 | 103.23 | 230.47K |
| 2024-03-08 | 106.75 | 103.56 | ↓$3.19 (-2.99%) | 103.37 | 107.17 | 142.83K |
Create an account or log in to view more rows.
$AEIS Bearish..
$AEIS almost time for the running
$AEIS Monday will be very interesting.
$AEIS market starting to dump
$AEIS wow. The volume is so low today. Unreal
$AEIS keep it going
$AEIS Nothing but time to wait
$AEIS this sell-off is meh.
$AEIS all in
$AEIS the greatest stock of all time
will not bow to the shorts
oh yeah