Advanced Energy Industries, Inc. AEIS
219.68 USD -9.10 (-3.98%)
Regular-session close
219.68 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
212.70 Day range 231.06
185.66 52-week range 389.05
- YTD
- +4.92%
- 1 year
- +8.31%
AEIS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 226.18 | 231.06 | 212.70 | 219.68 | -9.10 | -3.98% | 630,519 |
| Nov 12, 2026 | 218.00 | 235.48 | 217.75 | 228.78 | -2.82 | -1.22% | 457,700 |
| Nov 11, 2026 | 236.55 | 238.71 | 229.19 | 231.60 | +9.91 | +4.47% | 666,500 |
| Nov 10, 2026 | 218.34 | 226.00 | 214.17 | 221.69 | +2.39 | +1.09% | 669,300 |
| Nov 9, 2026 | 201.55 | 221.66 | 201.50 | 219.30 | +22.29 | +11.31% | 963,400 |
| Nov 6, 2026 | 199.98 | 200.05 | 190.69 | 197.01 | +11.35 | +6.11% | 971,900 |
| Nov 5, 2026 | 200.02 | 204.99 | 178.37 | 185.66 | -25.90 | -12.24% | 1,486,500 |
| Nov 4, 2026 | 235.11 | 235.68 | 208.77 | 211.56 | -26.54 | -11.15% | 929,800 |
| Nov 3, 2026 | 232.64 | 244.78 | 227.71 | 238.10 | +20.91 | +9.63% | 1,232,400 |
| Nov 2, 2026 | 225.63 | 230.00 | 215.82 | 217.19 | -4.87 | -2.19% | 830,700 |
| Oct 30, 2026 | 225.19 | 230.08 | 216.27 | 222.06 | -17.69 | -7.38% | 653,200 |
| Oct 29, 2026 | 240.78 | 244.67 | 236.93 | 239.75 | -2.57 | -1.06% | 483,200 |
| Oct 28, 2026 | 239.36 | 244.98 | 234.78 | 242.32 | +9.42 | +4.04% | 585,500 |
| Oct 27, 2026 | 227.49 | 234.68 | 224.00 | 232.90 | +11.77 | +5.32% | 579,000 |
| Oct 26, 2026 | 220.00 | 226.12 | 216.70 | 221.13 | +4.50 | +2.08% | 720,400 |
| Oct 23, 2026 | 214.77 | 220.57 | 210.50 | 216.63 | -0.01 | -0.00% | 773,200 |
| Oct 22, 2026 | 232.95 | 236.95 | 214.03 | 216.64 | -30.91 | -12.49% | 998,800 |
| Oct 21, 2026 | 247.40 | 250.51 | 243.13 | 247.55 | +7.90 | +3.30% | 497,200 |
| Oct 20, 2026 | 235.98 | 242.68 | 230.34 | 239.65 | -1.21 | -0.50% | 634,700 |
| Oct 19, 2026 | 249.94 | 250.73 | 240.24 | 240.86 | +2.81 | +1.18% | 531,300 |
| Oct 16, 2026 | 247.94 | 248.00 | 237.69 | 238.05 | -14.03 | -5.57% | 854,300 |
| Oct 15, 2026 | 249.38 | 253.35 | 235.00 | 252.08 | -8.69 | -3.33% | 920,000 |
| Oct 14, 2026 | 269.86 | 270.25 | 256.27 | 260.77 | -14.88 | -5.40% | 574,200 |
| Oct 13, 2026 | 273.11 | 278.37 | 265.81 | 275.65 | -5.12 | -1.82% | 613,900 |
| Oct 12, 2026 | 284.53 | 289.30 | 278.99 | 280.77 | -7.89 | -2.73% | 471,900 |
| Oct 9, 2026 | 289.45 | 295.10 | 281.10 | 288.66 | +4.42 | +1.56% | 252,200 |
| Oct 8, 2026 | 286.56 | 293.16 | 280.53 | 284.24 | -8.01 | -2.74% | 388,300 |
| Oct 7, 2026 | 295.00 | 295.00 | 283.63 | 292.25 | -10.52 | -3.47% | 482,400 |
| Oct 6, 2026 | 301.98 | 307.88 | 300.14 | 302.77 | +5.48 | +1.84% | 493,000 |
| Oct 5, 2026 | 304.76 | 306.58 | 295.00 | 297.29 | -6.99 | -2.30% | 592,400 |
| Oct 2, 2026 | 303.81 | 309.33 | 301.00 | 304.28 | +10.17 | +3.46% | 437,500 |
| Oct 1, 2026 | 282.25 | 298.08 | 280.33 | 294.11 | +12.29 | +4.36% | 452,300 |
| Sep 30, 2026 | 285.00 | 286.11 | 277.10 | 281.82 | -1.48 | -0.52% | 415,200 |
| Sep 29, 2026 | 284.63 | 286.31 | 278.00 | 283.30 | +5.46 | +1.97% | 337,500 |
| Sep 28, 2026 | 280.67 | 286.96 | 271.95 | 277.84 | -1.84 | -0.66% | 446,400 |
| Sep 25, 2026 | 280.98 | 287.97 | 278.18 | 279.68 | +1.65 | +0.59% | 342,600 |
| Sep 24, 2026 | 273.45 | 278.59 | 268.28 | 278.03 | -1.40 | -0.50% | 431,700 |
| Sep 23, 2026 | 271.09 | 281.16 | 267.61 | 279.43 | +6.00 | +2.19% | 524,300 |
| Sep 22, 2026 | 263.03 | 273.74 | 262.02 | 273.43 | +10.69 | +4.07% | 483,800 |
| Sep 21, 2026 | 267.50 | 270.59 | 261.45 | 262.74 | +0.54 | +0.21% | 728,100 |
| Sep 18, 2026 | 256.76 | 262.95 | 256.76 | 262.20 | +7.77 | +3.05% | 1,240,100 |
| Sep 17, 2026 | 260.45 | 262.95 | 251.00 | 254.43 | +2.21 | +0.88% | 437,600 |
| Sep 16, 2026 | 255.39 | 258.58 | 248.86 | 252.22 | +1.65 | +0.66% | 558,400 |
| Sep 15, 2026 | 258.00 | 260.89 | 244.83 | 250.57 | -3.78 | -1.49% | 729,000 |
| Sep 14, 2026 | 267.15 | 269.99 | 253.34 | 254.35 | -32.90 | -11.45% | 653,900 |
| Sep 11, 2026 | 280.28 | 288.23 | 278.28 | 287.25 | +13.51 | +4.94% | 426,900 |
| Sep 10, 2026 | 277.43 | 284.50 | 273.02 | 273.74 | -11.78 | -4.13% | 318,100 |
| Sep 9, 2026 | 287.05 | 294.07 | 284.73 | 285.52 | -3.20 | -1.11% | 349,000 |
| Sep 8, 2026 | 288.14 | 294.65 | 287.89 | 288.72 | +7.82 | +2.78% | 560,600 |
| Sep 4, 2026 | 278.46 | 282.62 | 276.87 | 280.90 | +6.60 | +2.41% | 370,000 |
| Sep 3, 2026 | 265.91 | 274.30 | 257.46 | 274.30 | +6.11 | +2.28% | 572,800 |
| Sep 2, 2026 | 268.00 | 272.17 | 261.72 | 268.19 | +1.19 | +0.45% | 422,300 |
| Sep 1, 2026 | 272.00 | 278.00 | 265.89 | 267.00 | -9.86 | -3.56% | 423,700 |
| Aug 31, 2026 | 272.39 | 277.63 | 272.00 | 276.86 | +4.04 | +1.48% | 636,600 |
| Aug 28, 2026 | 285.80 | 291.65 | 272.04 | 272.82 | -14.27 | -4.97% | 641,600 |
| Aug 27, 2026 | 290.05 | 297.97 | 283.52 | 287.09 | +4.03 | +1.42% | 518,100 |
| Aug 26, 2026 | 277.13 | 285.83 | 275.76 | 283.06 | +7.63 | +2.77% | 479,500 |
| Aug 25, 2026 | 280.68 | 283.39 | 271.65 | 275.43 | +0.76 | +0.28% | 399,900 |
| Aug 24, 2026 | 280.12 | 281.21 | 269.48 | 274.67 | -11.16 | -3.90% | 884,900 |
| Aug 21, 2026 | 296.96 | 297.69 | 282.79 | 285.83 | -6.79 | -2.32% | 396,900 |
| Aug 20, 2026 | 290.00 | 301.53 | 287.00 | 292.62 | -1.69 | -0.57% | 424,200 |
| Aug 19, 2026 | 314.93 | 316.00 | 292.01 | 294.31 | -20.12 | -6.40% | 495,800 |
| Aug 18, 2026 | 332.68 | 334.00 | 309.03 | 314.43 | -34.20 | -9.81% | 633,700 |
| Aug 17, 2026 | 332.60 | 349.58 | 330.74 | 348.63 | +18.37 | +5.56% | 465,600 |
| Aug 14, 2026 | 328.63 | 337.62 | 325.47 | 330.26 | +0.72 | +0.22% | 345,600 |
65 days, newest first. Daily bars as drawn on the AEIS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.