Get the Stockscreener App
101.44
1.32%
+1.32
After Hours:
101.44
Advanced Energy Industries Inc. Stock (AEIS) Price History
The historical daily chart and data for Advanced Energy Industries Inc. stock (AEIS), show that the latest closing stock price as of May 07, 2024, is $101.44.
- Advanced Energy Industries Inc. all-time high stock price is $126.38, occurred on August 01, 2023.
- The lowest Advanced Energy Industries Inc. stock price recorded was $16.00 on August 05, 2014. Since then, Advanced Energy Industries Inc.'s stock price has risen over 534.00% to $101.44 now.
- The 52-week high stock price for AEIS is $126.38, representing a 24.59% increase from the current share price, occurred on August 01, 2023.
- The 52-week low stock price for AEIS is $81.86, indicating a -19.30% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Advanced Energy Industries Inc. (AEIS) stock in the beginning of 2023 was $92.67. The stock closed the year at $85.78, a loss of over -7.43% for the year.
The table below shows more information about AEIS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $102.9 | $100.5 | $2.36 | 194,082.0 | +1.32% |
| May 06, 2024 | $102.0 | $94.86 | $7.09 | 318,637.0 | +2.17% |
| May 03, 2024 | $98.97 | $95.94 | $3.03 | 256,274.0 | +2.47% |
| May 02, 2024 | $95.86 | $90.40 | $5.46 | 423,196.0 | -0.47% |
| May 01, 2024 | $97.65 | $92.83 | $4.82 | 423,433.0 | +0.25% |
| Apr 30, 2024 | $97.62 | $95.53 | $2.09 | 295,141.0 | -1.82% |
| Apr 29, 2024 | $97.76 | $96.25 | $1.51 | 136,279.0 | +1.73% |
| Apr 26, 2024 | $96.54 | $94.30 | $2.24 | 143,030.0 | +2.32% |
| Apr 25, 2024 | $93.85 | $91.88 | $1.97 | 134,376.0 | +1.01% |
| Apr 24, 2024 | $94.63 | $92.15 | $2.48 | 136,428.0 | -0.28% |
| Apr 23, 2024 | $94.85 | $91.10 | $3.75 | 188,994.0 | +2.27% |
| Apr 22, 2024 | $91.33 | $89.36 | $1.97 | 117,768.0 | +1.48% |
| Apr 19, 2024 | $91.52 | $89.11 | $2.41 | 181,918.0 | -1.22% |
| Apr 18, 2024 | $93.36 | $90.71 | $2.65 | 188,559.0 | -1.75% |
| Apr 17, 2024 | $95.79 | $92.36 | $3.43 | 195,339.0 | -2.65% |
| Apr 16, 2024 | $95.48 | $93.49 | $1.99 | 119,794.0 | +0.11% |
| Apr 15, 2024 | $97.40 | $94.13 | $3.27 | 117,750.0 | -1.73% |
| Apr 12, 2024 | $99.98 | $95.72 | $4.27 | 125,369.0 | -3.17% |
| Apr 11, 2024 | $99.76 | $96.20 | $3.56 | 156,496.0 | +3.27% |
| Apr 10, 2024 | $98.79 | $95.92 | $2.87 | 192,651.0 | -4.20% |
| Apr 09, 2024 | $100.9 | $98.03 | $2.84 | 124,621.0 | +1.73% |
Advanced Energy Industries Inc. Stock (AEIS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advanced Energy Industries Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AEIS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advanced Energy Industries Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advanced Energy Industries Inc. Stock (AEIS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $102.9 | $90.40 | $12.50 | 1,809,704.0 | +5.84% |
| Apr, 2024 | $102.5 | $89.11 | $13.37 | 3,713,639.0 | -6.02% |
| Mar, 2024 | $107.2 | $93.77 | $13.40 | 4,688,107.0 | +0.77% |
| Feb, 2024 | $107.4 | $95.85 | $11.52 | 5,444,560.0 | -2.86% |
| Jan, 2024 | $110.0 | $98.54 | $11.44 | 3,655,421.0 | -4.35% |
Advanced Energy Industries Inc. Stock (AEIS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $113.4 | $93.70 | $19.69 | 5,131,805.0 | +14.59% |
| Nov, 2023 | $100.4 | $81.86 | $18.53 | 5,183,716.0 | +8.93% |
| Oct, 2023 | $104.9 | $85.21 | $19.67 | 6,296,904.0 | -15.38% |
| Sep, 2023 | $119.7 | $97.94 | $21.74 | 6,843,404.0 | -12.66% |
| Aug, 2023 | $126.4 | $106.5 | $19.89 | 3,824,125.0 | -5.68% |
| Jul, 2023 | $125.4 | $102.9 | $22.52 | 3,811,961.0 | +12.32% |
| Jun, 2023 | $112.9 | $94.47 | $18.42 | 4,397,031.0 | +13.55% |
| May, 2023 | $101.9 | $82.95 | $18.99 | 4,123,673.0 | +13.47% |
| Apr, 2023 | $97.76 | $83.02 | $14.74 | 3,059,041.0 | -11.73% |
| Mar, 2023 | $99.24 | $89.24 | $10.00 | 4,973,810.0 | +5.29% |
| Feb, 2023 | $101.0 | $90.99 | $10.01 | 3,648,135.0 | +0.37% |
| Jan, 2023 | $96.32 | $84.40 | $11.92 | 3,036,340.0 | +8.11% |
Advanced Energy Industries Inc. Stock (AEIS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $97.32 | $81.81 | $15.51 | 3,749,777.0 | -7.41% |
| Nov, 2022 | $94.83 | $78.40 | $16.43 | 4,585,648.0 | +17.79% |
| Oct, 2022 | $84.71 | $68.00 | $16.71 | 4,241,315.0 | +1.60% |
| Sep, 2022 | $89.99 | $77.14 | $12.85 | 2,901,356.0 | -13.79% |
| Aug, 2022 | $98.07 | $88.33 | $9.74 | 3,730,270.0 | +0.34% |
| Jul, 2022 | $89.96 | $67.55 | $22.41 | 3,194,116.0 | +22.62% |
| Jun, 2022 | $82.62 | $68.65 | $13.97 | 3,927,839.0 | -10.41% |
| May, 2022 | $83.95 | $72.22 | $11.73 | 4,263,270.0 | +6.46% |
| Apr, 2022 | $87.34 | $73.26 | $14.08 | 3,971,261.0 | -11.11% |
| Mar, 2022 | $92.21 | $78.12 | $14.09 | 4,228,937.0 | +0.27% |
| Feb, 2022 | $89.25 | $79.45 | $9.80 | 4,973,164.0 | -0.38% |
| Jan, 2022 | $95.30 | $77.79 | $17.51 | 4,322,109.0 | -5.36% |
0.16%
3.52%
Cap:
|
Volume (24h):