Register to chat with like-minded investors on our interactive forums.
AEIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 93.10 | 2.07 | 2.27% | 91.10 | 94.85 | 91.10 | 194,117 |
| Apr 22 2024 | 91.03 | 1.33 | 1.48% | 90.76 | 91.335 | 89.36 | 121,742 |
| Apr 19 2024 | 89.70 | -1.11 | -1.22% | 89.81 | 91.52 | 89.115 | 187,987 |
| Apr 18 2024 | 90.81 | -1.62 | -1.75% | 91.76 | 93.36 | 90.71 | 198,089 |
| Apr 17 2024 | 92.43 | -2.52 | -2.65% | 95.47 | 95.79 | 92.36 | 197,286 |
| Apr 16 2024 | 94.95 | 0.10 | 0.11% | 93.90 | 95.48 | 93.49 | 123,640 |
| Apr 15 2024 | 94.85 | -1.67 | -1.73% | 96.46 | 97.40 | 94.13 | 117,074 |
| Apr 12 2024 | 96.52 | -3.16 | -3.17% | 98.10 | 99.98 | 95.715 | 125,369 |
| Apr 11 2024 | 99.68 | 3.16 | 3.27% | 96.87 | 99.76 | 96.20 | 156,496 |
| Apr 10 2024 | 96.52 | -4.23 | -4.20% | 97.09 | 98.79 | 95.92 | 192,651 |
| Apr 09 2024 | 100.75 | 1.71 | 1.73% | 99.68 | 100.87 | 98.03 | 124,645 |
| Apr 08 2024 | 99.04 | 1.08 | 1.10% | 98.58 | 100.035 | 98.31 | 170,673 |
| Apr 05 2024 | 97.96 | 0.54 | 0.55% | 97.38 | 98.335 | 96.28 | 185,253 |
| Apr 04 2024 | 97.42 | -1.82 | -1.83% | 100.82 | 101.96 | 97.02 | 263,587 |
| Apr 03 2024 | 99.24 | 1.06 | 1.08% | 96.67 | 100.26 | 96.56 | 133,678 |
| Apr 02 2024 | 98.18 | -3.16 | -3.12% | 99.18 | 99.83 | 96.925 | 244,080 |
| Apr 01 2024 | 101.34 | -0.64 | -0.63% | 101.91 | 102.4884 | 100.47 | 194,751 |
| Mar 28 2024 | 101.98 | -0.04 | -0.04% | 102.02 | 102.68 | 101.06 | 209,179 |
| Mar 27 2024 | 102.02 | 3.42 | 3.47% | 99.32 | 102.67 | 98.70 | 277,900 |
| Mar 26 2024 | 98.60 | 1.15 | 1.18% | 98.27 | 98.995 | 97.65 | 219,336 |
| Mar 25 2024 | 97.45 | 0.26 | 0.27% | 96.73 | 97.99 | 96.31 | 110,067 |
| Mar 22 2024 | 97.19 | -0.75 | -0.77% | 97.95 | 97.95 | 96.59 | 100,524 |
| Mar 21 2024 | 97.94 | 2.12 | 2.21% | 96.96 | 99.39 | 96.96 | 169,365 |
| Mar 20 2024 | 95.82 | 1.05 | 1.11% | 94.29 | 96.995 | 93.77 | 172,146 |
| Mar 19 2024 | 94.77 | -0.60 | -0.63% | 94.63 | 95.77 | 94.175 | 146,215 |
| Mar 18 2024 | 95.37 | -0.38 | -0.40% | 96.30 | 97.40 | 95.27 | 163,980 |
| Mar 15 2024 | 95.75 | -1.07 | -1.11% | 95.86 | 97.1095 | 95.56 | 1,138,691 |
| Mar 14 2024 | 96.82 | -1.31 | -1.33% | 97.43 | 99.33 | 95.52 | 237,162 |
| Mar 13 2024 | 98.13 | -2.20 | -2.19% | 99.50 | 100.24 | 97.92 | 231,926 |
| Mar 12 2024 | 100.33 | -0.10 | -0.10% | 100.43 | 100.81 | 99.43 | 184,970 |
| Mar 11 2024 | 100.43 | -3.13 | -3.02% | 102.36 | 103.23 | 100.31 | 230,469 |
| Mar 08 2024 | 103.56 | -2.16 | -2.04% | 106.75 | 107.17 | 103.37 | 141,846 |
| Mar 07 2024 | 105.72 | 3.31 | 3.23% | 103.24 | 106.70 | 103.24 | 199,431 |
| Mar 06 2024 | 102.41 | 1.78 | 1.77% | 101.33 | 104.14 | 101.33 | 148,515 |
| Mar 05 2024 | 100.63 | -2.29 | -2.23% | 101.31 | 102.26 | 99.87 | 110,123 |
| Mar 04 2024 | 102.92 | -0.63 | -0.61% | 103.62 | 103.62 | 101.535 | 267,384 |
| Mar 01 2024 | 103.55 | 2.35 | 2.32% | 101.35 | 104.235 | 100.41 | 229,401 |
| Feb 29 2024 | 101.20 | 3.07 | 3.13% | 99.91 | 101.445 | 98.37 | 261,176 |
| Feb 28 2024 | 98.13 | -0.70 | -0.71% | 97.35 | 98.95 | 97.06 | 134,545 |
| Feb 27 2024 | 98.83 | 0.10 | 0.10% | 99.71 | 99.90 | 97.54 | 427,616 |
| Feb 26 2024 | 98.73 | -0.66 | -0.66% | 99.76 | 99.91 | 98.64 | 162,287 |
| Feb 23 2024 | 99.39 | -0.40 | -0.40% | 99.83 | 99.98 | 97.645 | 219,338 |
| Feb 22 2024 | 99.79 | 0.88 | 0.89% | 99.72 | 100.75 | 99.30 | 263,121 |
| Feb 21 2024 | 98.91 | -0.69 | -0.69% | 98.25 | 99.20 | 96.27 | 389,960 |
| Feb 20 2024 | 99.60 | -3.85 | -3.72% | 101.70 | 102.23 | 99.50 | 247,313 |
| Feb 16 2024 | 103.45 | -0.22 | -0.21% | 103.21 | 104.52 | 101.963 | 193,799 |
| Feb 15 2024 | 103.67 | 1.33 | 1.30% | 103.43 | 105.05 | 103.00 | 221,871 |
| Feb 14 2024 | 102.34 | 2.37 | 2.37% | 101.89 | 102.73 | 100.30 | 219,664 |
| Feb 13 2024 | 99.97 | -5.59 | -5.30% | 100.67 | 103.88 | 99.21 | 254,252 |
| Feb 12 2024 | 105.56 | 0.79 | 0.75% | 104.52 | 106.20 | 102.62 | 263,424 |
| Feb 09 2024 | 104.77 | 3.89 | 3.86% | 101.85 | 105.62 | 100.5174 | 324,402 |
| Feb 08 2024 | 100.88 | 0.42 | 0.42% | 100.47 | 102.48 | 99.65 | 344,642 |
| Feb 07 2024 | 100.46 | -6.14 | -5.76% | 96.55 | 102.61 | 95.85 | 708,923 |
| Feb 06 2024 | 106.60 | 1.48 | 1.41% | 105.00 | 106.705 | 104.25 | 347,977 |
| Feb 05 2024 | 105.12 | -0.92 | -0.87% | 104.74 | 106.04 | 103.22 | 155,132 |
| Feb 02 2024 | 106.04 | 0.05 | 0.05% | 104.41 | 107.37 | 104.39 | 156,213 |
| Feb 01 2024 | 105.99 | 1.81 | 1.74% | 104.48 | 106.425 | 103.31 | 148,246 |
| Jan 31 2024 | 104.18 | -3.12 | -2.91% | 106.61 | 107.62 | 103.95 | 282,106 |
| Jan 30 2024 | 107.30 | -0.33 | -0.31% | 107.29 | 108.37 | 106.62 | 182,986 |
| Jan 29 2024 | 107.63 | 2.60 | 2.48% | 104.82 | 107.86 | 103.82 | 145,073 |
| Jan 26 2024 | 105.03 | -1.46 | -1.37% | 106.44 | 106.44 | 103.70 | 147,342 |
| Jan 25 2024 | 106.49 | -1.01 | -0.94% | 109.61 | 109.98 | 105.5452 | 132,539 |
