Advanced Energy Industries Inc (AEIS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.07 | 3.12977877459 | 98.09 | 102.62 | 96.487 | 339552 | 100.09900772 | CS |
| 4 | -10.16 | -9.12684153791 | 111.32 | 112.12 | 92.16 | 250368 | 100.35861408 | CS |
| 12 | -7.32 | -6.74778761062 | 108.48 | 119.75 | 92.16 | 218567 | 105.22421956 | CS |
| 26 | 4.43 | 4.57975808953 | 96.73 | 119.75 | 89.115 | 202460 | 103.67332593 | CS |
| 52 | 2.13 | 2.15086337473 | 99.03 | 119.75 | 81.86 | 223856 | 101.09721621 | CS |
| 156 | 13.52 | 15.4267457782 | 87.64 | 126.38 | 67.55 | 207472 | 94.40798203 | CS |
| 260 | 43.52 | 75.5031228314 | 57.64 | 126.38 | 33.38 | 234870 | 87.1126225 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 101.16 | -0.43 | -0.42 | 102.18 | 102.255 | 101.02 | 166099 |
| 1726871700 | 101.59 | -0.17 | -0.17 | 102.62 | 102.62 | 100.48 | 605331 |
| 1726785300 | 101.76 | 3.93 | 4.02 | 101.81 | 102.365 | 99.14 | 278085 |
| 1726698900 | 97.83 | -1.14 | -1.15 | 99.24 | 101.24 | 97.72 | 355314 |
| 1726612500 | 98.97 | 0.11 | 0.11 | 100.34 | 101.15 | 98.23 | 160453 |
| 1726526100 | 98.86 | 0.23 | 0.23 | 98.09 | 98.89 | 96.487 | 305045 |
| 1726266900 | 98.63 | 2.58 | 2.69 | 97.35 | 98.8 | 97.28 | 121823 |
| 1726180500 | 96.05 | -0.4 | -0.41 | 96.94 | 97.22 | 94.98 | 130297 |
| 1726094100 | 96.45 | 2.66 | 2.84 | 93.6 | 96.585 | 92.16 | 168768 |
| 1726007700 | 93.79 | 0.94 | 1.01 | 92.76 | 93.9 | 92.13 | 183599 |
| 1725921300 | 92.85 | -0.93 | -0.99 | 94.02 | 94.74 | 92.45 | 298981 |
| 1725662100 | 93.78 | -2.93 | -3.03 | 96.26 | 96.575 | 93.439 | 203721 |
| 1725575700 | 96.71 | -1.03 | -1.05 | 97.4 | 98.28 | 96.37 | 207611 |
| 1725489300 | 97.74 | -1.1 | -1.11 | 97.77 | 99.74 | 97.42 | 241896 |
| 1725402900 | 98.84 | -7.25 | -6.83 | 104.64 | 104.64 | 98.72 | 282138 |
| 1725057300 | 106.09 | -0.95 | -0.89 | 107.91 | 108.175 | 104.64 | 522626 |
| 1724970900 | 107.04 | 0.48 | 0.45 | 107.31 | 109.28 | 106.5 | 205778 |
| 1724884500 | 106.56 | -2.08 | -1.91 | 107.83 | 109.24 | 106.04 | 164136 |
| 1724798100 | 108.64 | -1.01 | -0.92 | 109.24 | 110.585 | 107.58 | 181814 |
| 1724711700 | 109.65 | -1.05 | -0.95 | 111.32 | 112.12 | 109.14 | 162966 |
| 1724452500 | 110.7 | 3.12 | 2.90 | 108.66 | 111.69 | 107.37 | 276109 |
| 1724366100 | 107.58 | -0.99 | -0.91 | 109.35 | 109.7849 | 107.13 | 179515 |
| 1724279700 | 108.57 | 1.7 | 1.59 | 107.17 | 109.01 | 107.17 | 184982 |
| 1724193300 | 106.87 | -2.42 | -2.21 | 108.66 | 108.93 | 106.321 | 135013 |
| 1724106900 | 109.29 | 1.09 | 1.01 | 108.18 | 109.405 | 107.49 | 155651 |
| 1723847700 | 108.2 | 0.16 | 0.15 | 107.35 | 109.33 | 106.8581 | 145513 |
| 1723761300 | 108.04 | 7.14 | 7.08 | 105.84 | 108.82 | 104.55 | 265300 |
| 1723674900 | 100.9 | -1.44 | -1.41 | 103.25 | 103.445 | 100.09 | 116892 |
| 1723588500 | 102.34 | 3.79 | 3.84 | 99.88 | 102.36 | 98.93 | 260985 |
| 1723502100 | 98.555 | -0.87 | -0.87 | 99.46 | 99.845 | 97.68 | 146623 |
| 1723242900 | 99.42 | -0.02 | -0.02 | 98.93 | 99.91 | 97.48 | 120873 |
| 1723156500 | 99.44 | 3.76 | 3.93 | 97.6 | 99.49 | 96.64 | 278224 |
| 1723070100 | 95.68 | -2.98 | -3.02 | 100.54 | 101.06 | 95.52 | 202391 |
| 1722983700 | 98.66 | 0.8 | 0.82 | 97.67 | 100.47 | 96.59 | 201180 |
| 1722897300 | 97.86 | -3.78 | -3.72 | 95.16 | 100.12 | 93.815 | 289144 |
| 1722638100 | 101.64 | -6 | -5.57 | 102.02 | 104.37 | 100.97 | 275135 |
| 1722551700 | 107.64 | -8.73 | -7.50 | 114.49 | 115.95 | 106.335 | 327721 |
| 1722465300 | 116.37 | 7.99 | 7.37 | 114.42 | 118.82 | 111.67 | 637527 |
| 1722378900 | 108.38 | -1.76 | -1.60 | 110.61 | 110.625 | 106.91 | 340773 |
| 1722292500 | 110.14 | 0.13 | 0.12 | 111.02 | 112.565 | 109.1521 | 157143 |
| 1722033300 | 110.01 | 1.43 | 1.32 | 111.4 | 112.665 | 108.86 | 210144 |
| 1721946900 | 108.58 | -1.25 | -1.14 | 110.22 | 111.16 | 107.39 | 214749 |
| 1721860500 | 109.83 | -3.56 | -3.14 | 112.32 | 113.97 | 109.57 | 141606 |
| 1721774100 | 113.39 | 0.36 | 0.32 | 112.17 | 114.565 | 111.55 | 120823 |
| 1721687700 | 113.03 | 4.42 | 4.07 | 110.07 | 113.22 | 108.865 | 262493 |
| 1721428500 | 108.61 | -3.44 | -3.07 | 112.38 | 112.39 | 108.51 | 147054 |
| 1721342100 | 112.05 | -2.66 | -2.32 | 114.13 | 116.33 | 110.88 | 145330 |
| 1721255700 | 114.71 | -4.9 | -4.10 | 117.55 | 118.59 | 114.54 | 398203 |
| 1721169300 | 119.61 | 4.6 | 4.00 | 116.27 | 119.75 | 116.27 | 206810 |
| 1721082900 | 115.01 | 1.14 | 1.00 | 113.24 | 116.775 | 113.2201 | 146427 |
| 1720823700 | 113.87 | 0.09 | 0.08 | 115.01 | 116.48 | 113.755 | 143660 |
| 1720737300 | 113.78 | 2.7 | 2.43 | 113.95 | 115.21 | 112 | 184854 |
| 1720650900 | 111.08 | 3.95 | 3.69 | 107.64 | 111.18 | 107.04 | 186570 |
| 1720564500 | 107.13 | -1.64 | -1.50 | 108.84 | 109.25 | 106.8 | 134989 |
| 1720478100 | 108.765 | 2.32 | 2.17 | 107.66 | 109.1 | 107.41 | 132962 |
| 1720218900 | 106.45 | -0.5 | -0.47 | 107.17 | 107.51 | 105.65 | 108998 |
| 1720040640 | 106.95 | 0.31 | 0.29 | 106.92 | 107.44 | 106.05 | 91311 |
| 1719959700 | 106.64 | 0.81 | 0.77 | 105.98 | 107.355 | 105.36 | 133927 |
| 1719873300 | 105.83 | -1.84 | -1.71 | 108.48 | 108.48 | 105.5 | 220865 |
| 1719614100 | 107.67 | 0 | 0.00 | 107.67 | 107.67 | 107.67 | 0 |
| 1719527700 | 107.67 | -0.04 | -0.04 | 108.53 | 108.9 | 105.37 | 258630 |
| 1719441300 | 107.71 | -0.11 | -0.10 | 107 | 107.82 | 106.34 | 152436 |
| 1719354900 | 107.82 | -0.93 | -0.86 | 108.73 | 108.73 | 107.15 | 97604 |
| 1719268500 | 108.75 | -0.57 | -0.52 | 109.3 | 109.485 | 108.2 | 120511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
