AEIS

Advanced Energy Industries Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Advanced Energy Industries Inc AEIS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 119.41 04:02:26
Open Price Low Price High Price Close Price Prev Close
119.41
more quote information »

AEIS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week114.02125.55112.22119.26375,0885.394.73%
1 Month98.685125.5594.70109.63263,45320.7321.0%
3 Months67.11125.5566.2397.54259,83752.3077.93%
6 Months72.04125.5557.0481.10265,53947.3765.76%
1 Year74.18125.5533.3869.90280,64145.2360.97%
3 Years77.33125.5533.3860.89315,46042.0854.42%
5 Years25.98125.5524.2560.71329,02493.43359.62%

AEIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2021 119.41 -4.64 -3.74% 124.88 125.55 118.60 394,917
Jan 19 2021 124.05 8.58 7.43% 117.17 124.52 117.17 369,715
Jan 15 2021 115.47 -2.23 -1.89% 115.94 116.4732 112.22 306,548
Jan 14 2021 117.70 6.09 5.46% 114.02 119.89 113.35 429,170
Jan 13 2021 111.61 -2.51 -2.2% 114.11 115.96 111.34 178,710
Jan 12 2021 114.12 0.27 0.24% 114.86 115.30 112.54 200,430
Jan 11 2021 113.85 1.59 1.42% 111.10 114.11 110.13 231,595
Jan 08 2021 112.26 -1.09 -0.96% 113.64 115.07 110.60 236,203
Jan 08 2021 113.3521 1.82 1.63% 113.64 114.78 113.3154 8,752
Jan 07 2021 111.53 5.27 4.96% 107.50 113.38 106.52 274,736
Jan 06 2021 106.26 4.40 4.32% 102.10 108.11 102.10 427,014
Jan 05 2021 101.86 3.87 3.95% 98.31 102.125 97.90 246,463
Jan 04 2021 97.99 1.02 1.05% 98.98 100.96 96.75 258,168
Dec 31 2020 96.97 -0.21 -0.22% 97.07 97.87 95.78 174,793
Dec 30 2020 97.18 1.93 2.03% 96.95 98.66 96.55 340,713
Dec 29 2020 95.25 -3.06 -3.11% 98.87 98.87 94.70 149,649
Dec 28 2020 98.31 -0.59 -0.6% 100.03 101.13 98.20 148,066
Dec 24 2020 98.90 1.72 1.77% 98.685 98.93 97.11 111,819
Dec 23 2020 97.18 -0.76 -0.78% 98.12 99.60 97.08 161,811
Dec 22 2020 97.94 0.38 0.39% 98.35 99.66 97.64 184,494
Dec 21 2020 97.56 -1.23 -1.25% 97.45 98.46 96.40 206,988
See More Historical Prices »


Your Recent History
NASDAQ
AEIS
Advanced E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.