NASDAQ : AEIS
Advanced Energy Industries, Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 222.06 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Advanced Energy Industries, Inc. (AEIS) closed at 217.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 225.63 | 230 | 215.82 | 217.19 | 835,592 | -2.19% |
| 2026-10-30 | 225.19 | 230.08 | 216.27 | 222.06 | 653,260 | -7.38% |
| 2026-10-29 | 240.78 | 244.67 | 236.93 | 239.75 | 484,227 | -1.06% |
| 2026-10-28 | 239.36 | 244.975 | 234.78 | 242.32 | 585,938 | +4.04% |
| 2026-10-27 | 227.49 | 234.68 | 224 | 232.9 | 578,959 | +5.32% |
| 2026-10-26 | 220 | 226.12 | 216.7 | 221.13 | 720,375 | +2.08% |
| 2026-10-23 | 214.77 | 220.57 | 210.495 | 216.63 | 773,163 | +0.00% |
| 2026-10-22 | 232.95 | 236.95 | 214.03 | 216.64 | 1,001,806 | -12.49% |
| 2026-10-21 | 247.4 | 250.51 | 243.13 | 247.55 | 497,647 | +3.30% |
| 2026-10-20 | 235.98 | 242.68 | 230.34 | 239.65 | 636,059 | -0.50% |
| 2026-10-19 | 249.94 | 250.73 | 240.24 | 240.86 | 531,298 | +1.18% |
| 2026-10-16 | 247.94 | 248 | 237.685 | 238.05 | 854,527 | -5.57% |
| 2026-10-15 | 249.38 | 253.345 | 235 | 252.08 | 920,045 | -3.33% |
| 2026-10-14 | 269.86 | 270.25 | 256.265 | 260.77 | 576,376 | -5.40% |
| 2026-10-13 | 273.11 | 278.37 | 265.81 | 275.65 | 613,903 | -1.82% |
| 2026-10-12 | 284.53 | 289.3 | 278.992 | 280.77 | 471,905 | -2.73% |
| 2026-10-09 | 289.45 | 295.1 | 281.1 | 288.66 | 252,241 | +1.56% |
| 2026-10-08 | 286.56 | 293.16 | 280.53 | 284.24 | 388,332 | -2.74% |
| 2026-10-07 | 295 | 295 | 283.63 | 292.25 | 482,428 | -3.47% |
| 2026-10-06 | 301.98 | 307.88 | 300.14 | 302.77 | 493,282 | +1.84% |
| 2026-10-05 | 304.76 | 306.575 | 295 | 297.29 | 592,631 | -2.30% |
| 2026-10-02 | 303.81 | 309.33 | 301 | 304.28 | 437,545 | +3.46% |
| 2026-10-01 | 282.25 | 298.08 | 280.33 | 294.11 | 453,014 | +4.36% |
| 2026-09-30 | 285 | 286.114 | 277.1 | 281.82 | 415,251 | -0.52% |
| 2026-09-29 | 284.63 | 286.31 | 278 | 283.3 | 337,508 | +1.97% |
| 2026-09-28 | 280.67 | 286.96 | 271.95 | 277.84 | 451,125 | -0.66% |
| 2026-09-25 | 280.98 | 287.97 | 278.18 | 279.68 | 342,593 | +0.59% |
| 2026-09-24 | 273.45 | 278.59 | 268.28 | 278.03 | 432,080 | -0.50% |
| 2026-09-23 | 271.09 | 281.16 | 267.61 | 279.43 | 524,523 | +2.19% |
| 2026-09-22 | 263.03 | 273.74 | 262.02 | 273.43 | 483,856 | +4.07% |
| 2026-09-21 | 267.5 | 270.59 | 261.45 | 262.74 | 730,666 | +0.21% |
| 2026-09-18 | 256.76 | 262.95 | 256.76 | 262.2 | 1,240,134 | +3.05% |
| 2026-09-17 | 260.45 | 262.95 | 251 | 254.43 | 437,644 | +0.88% |
| 2026-09-16 | 255.39 | 258.58 | 248.86 | 252.22 | 561,953 | +0.66% |
| 2026-09-15 | 258 | 260.885 | 244.83 | 250.57 | 729,330 | -1.49% |
| 2026-09-14 | 267.15 | 269.99 | 253.34 | 254.35 | 654,103 | -11.45% |
| 2026-09-11 | 280.28 | 288.23 | 278.284 | 287.25 | 426,873 | +4.94% |
| 2026-09-10 | 277.43 | 284.5 | 273.02 | 273.74 | 318,507 | -4.13% |
| 2026-09-09 | 287.05 | 294.065 | 284.73 | 285.52 | 348,999 | -1.11% |
| 2026-09-08 | 288.14 | 294.645 | 287.89 | 288.72 | 560,650 | +2.78% |
| 2026-09-04 | 278.46 | 282.62 | 276.87 | 280.9 | 370,067 | +2.41% |
| 2026-09-03 | 265.91 | 274.3 | 257.455 | 274.3 | 572,802 | +2.28% |
| 2026-09-02 | 268 | 272.17 | 261.72 | 268.19 | 422,326 | +0.45% |
| 2026-09-01 | 272 | 278 | 265.89 | 267 | 423,708 | -3.56% |
| 2026-08-31 | 272.39 | 277.63 | 272 | 276.86 | 636,569 | +1.48% |
| 2026-08-28 | 285.8 | 291.65 | 272.04 | 272.82 | 641,747 | -4.97% |
| 2026-08-27 | 290.05 | 297.97 | 283.52 | 287.09 | 518,139 | +1.42% |
| 2026-08-26 | 277.13 | 285.83 | 275.76 | 283.06 | 479,512 | +2.77% |
| 2026-08-25 | 280.68 | 283.39 | 271.65 | 275.43 | 399,980 | +0.28% |
| 2026-08-24 | 280.12 | 281.206 | 269.48 | 274.67 | 884,942 | -3.87% |
| 2026-08-21 | 296.96 | 297.69 | 282.79 | 285.83 | 396,885 | -2.32% |
| 2026-08-20 | 290 | 301.53 | 287 | 292.62 | 424,239 | -0.57% |
| 2026-08-19 | 314.93 | 316 | 292.01 | 294.31 | 495,893 | -6.40% |
| 2026-08-18 | 332.68 | 334 | 309.025 | 314.43 | 633,724 | -9.81% |
| 2026-08-17 | 332.6 | 349.58 | 330.74 | 348.63 | 465,663 | +5.56% |
| 2026-08-14 | 328.63 | 337.62 | 325.47 | 330.26 | 345,647 | +0.22% |
| 2026-08-13 | 336.27 | 341.51 | 328.33 | 329.54 | 378,552 | -2.31% |
| 2026-08-12 | 340 | 346.83 | 336.991 | 337.32 | 356,634 | +2.97% |
| 2026-08-11 | 319.19 | 328.26 | 316.05 | 327.59 | 545,323 | +4.17% |
| 2026-08-10 | 331.84 | 331.84 | 314.22 | 314.49 | 533,697 | -3.24% |
| 2026-08-07 | 329.42 | 334.98 | 319.96 | 325.02 | 453,198 | +0.34% |
| 2026-08-06 | 325.04 | 334.79 | 317.66 | 323.91 | 470,185 | -1.62% |
| 2026-08-05 | 345 | 350.69 | 328.59 | 329.23 | 837,225 | -3.56% |
| 2026-08-04 | 337.27 | 344.465 | 323.5 | 341.39 | 1,729,685 | +15.19% |
| 2026-08-03 | 282 | 299.37 | 276.77 | 296.38 | 1,124,483 | +2.37% |
| 2026-07-31 | 290.07 | 304.53 | 283.42 | 289.52 | 991,996 | +5.56% |
| 2026-07-30 | 267.93 | 279.41 | 267.83 | 274.26 | 1,202,995 | +8.62% |
| 2026-07-29 | 269.51 | 276.435 | 248.79 | 252.485 | 1,158,861 | -7.66% |
| 2026-07-28 | 280.57 | 280.6 | 262.64 | 273.42 | 818,349 | -6.35% |
| 2026-07-27 | 305.15 | 312.215 | 282.31 | 291.95 | 511,359 | -3.96% |
| 2026-07-24 | 311.75 | 315.875 | 302 | 303.99 | 757,430 | -3.54% |
| 2026-07-23 | 313.21 | 326.035 | 312.11 | 315.14 | 432,235 | -0.68% |
| 2026-07-22 | 304.76 | 319.26 | 303.01 | 317.31 | 653,432 | +4.48% |
| 2026-07-21 | 289.9 | 304.09 | 289.9 | 303.71 | 651,744 | +8.21% |
| 2026-07-20 | 288.3 | 293.37 | 278.02 | 280.67 | 521,779 | -1.19% |
| 2026-07-17 | 272.08 | 287.64 | 264.81 | 284.05 | 771,742 | -0.64% |
| 2026-07-16 | 291.29 | 299.69 | 284.59 | 285.89 | 687,289 | -5.30% |
| 2026-07-15 | 311.84 | 311.84 | 291.43 | 301.88 | 420,820 | -1.09% |
| 2026-07-14 | 312.24 | 314.93 | 302.25 | 305.2 | 310,275 | +2.24% |
| 2026-07-13 | 300 | 307.1 | 295.71 | 298.52 | 452,744 | -3.09% |
| 2026-07-10 | 302.13 | 309.57 | 300.62 | 308.05 | 373,811 | -0.39% |
| 2026-07-09 | 313.115 | 317.5 | 308.01 | 309.27 | 758,418 | +5.32% |
| 2026-07-08 | 280.91 | 294.98 | 279.38 | 293.64 | 939,380 | +2.05% |
| 2026-07-07 | 296.23 | 299.01 | 280.515 | 287.73 | 744,420 | -7.43% |
| 2026-07-06 | 315.38 | 323.685 | 308.215 | 310.84 | 660,576 | -0.14% |
| 2026-07-02 | 356.35 | 356.35 | 304.56 | 311.27 | 1,046,049 | -12.65% |
| 2026-07-01 | 357.14 | 365.685 | 352.75 | 356.35 | 725,008 | -4.43% |
| 2026-06-30 | 360.05 | 376.64 | 358.65 | 372.87 | 834,941 | +7.10% |
| 2026-06-29 | 348.3 | 356.81 | 338.38 | 348.15 | 1,410,817 | +0.01% |
| 2026-06-26 | 371.26 | 371.26 | 342.818 | 348.11 | 5,665,750 | -7.21% |
| 2026-06-25 | 378.89 | 378.9 | 361.37 | 375.15 | 620,679 | +4.32% |
| 2026-06-24 | 364.89 | 372.24 | 353.36 | 359.61 | 903,923 | -1.47% |
| 2026-06-23 | 365.93 | 372.865 | 358.331 | 364.96 | 777,717 | -5.99% |
| 2026-06-22 | 379.79 | 389.79 | 370.4 | 388.23 | 631,080 | +4.20% |
| 2026-06-18 | 363.29 | 374.51 | 362.6 | 372.59 | 792,090 | +5.45% |
| 2026-06-17 | 353.43 | 364.5 | 349.19 | 353.32 | 521,541 | +0.82% |
| 2026-06-16 | 371.48 | 372 | 349.54 | 350.45 | 1,005,091 | -5.45% |
| 2026-06-15 | 372.35 | 380.06 | 365.43 | 370.66 | 1,712,363 | +4.60% |
| 2026-06-12 | 339.53 | 357 | 337.64 | 354.37 | 846,626 | +4.10% |
| 2026-06-11 | 320.38 | 340.85 | 319.315 | 340.4 | 792,221 | +10.46% |
| 2026-06-10 | 311 | 325.16 | 304.46 | 308.17 | 662,641 | -1.11% |
| 2026-06-09 | 314.91 | 323.775 | 292.51 | 311.64 | 773,181 | +1.81% |
| 2026-06-08 | 307.23 | 315.09 | 300 | 306.11 | 828,867 | +3.83% |
| 2026-06-05 | 311.15 | 313.065 | 294.21 | 294.81 | 716,962 | -8.14% |
| 2026-06-04 | 318.25 | 326.74 | 308.245 | 320.92 | 566,463 | -0.49% |
| 2026-06-03 | 315.77 | 328.091 | 312.16 | 322.5 | 839,304 | +3.27% |
| 2026-06-02 | 300.03 | 313.27 | 298.59 | 312.28 | 1,011,118 | +5.98% |
| 2026-06-01 | 297.95 | 301.52 | 288.45 | 294.65 | 1,003,604 | -2.49% |
| 2026-05-29 | 323.11 | 324 | 296.16 | 302.18 | 2,259,272 | -4.70% |
| 2026-05-28 | 328 | 329.139 | 315.83 | 317.08 | 1,237,814 | -3.43% |
| 2026-05-27 | 339.12 | 339.89 | 320.21 | 328.34 | 967,979 | -3.33% |
| 2026-05-26 | 333.94 | 342.87 | 324.01 | 339.65 | 1,095,450 | +4.55% |
| 2026-05-22 | 330 | 330 | 318.865 | 324.86 | 606,329 | +0.36% |
| 2026-05-21 | 311.47 | 328.815 | 310.255 | 323.79 | 711,664 | +3.43% |
| 2026-05-20 | 308.71 | 320.709 | 305.13 | 313.05 | 882,735 | +3.37% |
| 2026-05-19 | 304.335 | 310.27 | 292.46 | 302.84 | 1,608,318 | -2.01% |
| 2026-05-18 | 327.69 | 328 | 304.6 | 309.06 | 1,011,030 | -4.45% |
| 2026-05-15 | 328.984 | 331.78 | 322.545 | 323.46 | 1,185,666 | -6.13% |
| 2026-05-14 | 343.44 | 351.2 | 337.03 | 344.6 | 1,977,142 | +1.59% |
| 2026-05-13 | 332.18 | 342.88 | 331.277 | 339.19 | 1,178,105 | -0.07% |