AEIS

Advanced Energy Industries Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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% 73.94 07:00:31
Open Price Low Price High Price Close Price Prev Close
73.94
more quote information »

AEIS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week71.7575.3770.3473.08259,6872.193.05%
1 Month81.6682.619368.6575.47189,209-7.72-9.45%
3 Months85.6986.9268.6577.22197,642-11.75-13.71%
6 Months89.2795.3068.6582.49206,591-15.33-17.17%
1 Year112.33114.7368.6587.00214,794-38.39-34.18%
3 Years54.76125.5533.3878.27257,73019.1835.03%
5 Years67.89125.5533.3870.54304,1036.058.91%

AEIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 73.94 1.73 2.4% 73.44 75.37 73.25 548,001
Jun 23 2022 72.21 0.34 0.47% 71.75 72.72 70.78 184,961
Jun 22 2022 71.87 -0.40 -0.55% 70.89 72.35 70.34 167,189
Jun 21 2022 72.27 2.08 2.96% 71.75 74.55 70.61 138,596
Jun 17 2022 70.19 0.86 1.24% 69.91 71.28 69.83 378,973
Jun 16 2022 69.33 -4.94 -6.65% 72.24 73.36 68.65 214,135
Jun 15 2022 74.27 0.13 0.18% 74.90 75.6574 73.62 195,810
Jun 14 2022 74.14 0.21 0.28% 74.51 76.825 73.54 149,603
Jun 13 2022 73.93 -3.34 -4.32% 74.85 75.56 72.81 198,731
Jun 10 2022 77.27 -2.37 -2.98% 78.66 79.145 77.09 103,342
Jun 09 2022 79.64 -0.37 -0.46% 79.30 80.65 78.78 189,619
Jun 08 2022 80.01 -2.16 -2.63% 82.22 82.22 79.55 98,719
Jun 07 2022 82.17 -0.05 -0.06% 81.32 82.6193 80.68 120,774
Jun 06 2022 82.22 1.45 1.8% 82.11 82.5631 81.215 146,237
Jun 03 2022 80.77 -1.62 -1.97% 81.40 81.89 80.04 95,289
Jun 02 2022 82.39 2.55 3.19% 79.84 82.39 79.245 170,589
Jun 01 2022 79.84 -1.62 -1.99% 81.93 82.315 78.9623 108,638
May 31 2022 81.46 -0.76 -0.92% 81.66 82.24 79.97 196,550
May 30 2022 82.22 0.00 0.0% 82.22 82.22 82.22 0
May 27 2022 82.22 3.12 3.94% 79.86 82.32 79.79 140,151
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.