Get the Stockscreener App
109.84
0.36%
0.39
After Hours:
109.84
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 November 18, 2024, is $109.84.
- 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 586.50% to $109.84 now.
- The 52-week high stock price for AEIS is $120.81, representing a 9.99% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for AEIS is $89.11, indicating a -18.87% decrease from the current share price, occurred on April 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $110.4 | $108.6 | $1.77 | 216,797.0 | +0.36% |
| Nov 15, 2024 | $112.2 | $108.6 | $3.66 | 178,658.0 | -2.41% |
| Nov 14, 2024 | $113.8 | $111.8 | $2.04 | 150,242.0 | -0.59% |
| Nov 13, 2024 | $115.5 | $112.6 | $2.90 | 200,693.0 | -1.29% |
| Nov 12, 2024 | $117.1 | $114.2 | $2.94 | 167,256.0 | -2.32% |
| Nov 11, 2024 | $118.0 | $115.7 | $2.30 | 215,994.0 | -0.31% |
| Nov 08, 2024 | $118.1 | $116.4 | $1.71 | 185,561.0 | +0.03% |
| Nov 07, 2024 | $118.4 | $116.5 | $1.91 | 204,220.0 | -0.54% |
| Nov 06, 2024 | $120.8 | $115.4 | $5.42 | 584,868.0 | +5.90% |
| Nov 05, 2024 | $111.7 | $109.5 | $2.24 | 166,134.0 | +1.20% |
| Nov 04, 2024 | $110.3 | $108.6 | $1.77 | 247,318.0 | +0.46% |
| Nov 01, 2024 | $111.3 | $101.8 | $9.49 | 194,869.0 | +0.96% |
| Oct 31, 2024 | $113.8 | $106.0 | $7.78 | 522,487.0 | +0.71% |
| Oct 30, 2024 | $111.1 | $107.5 | $3.54 | 236,607.0 | -2.92% |
| Oct 29, 2024 | $111.2 | $107.4 | $3.81 | 194,768.0 | +2.44% |
| Oct 28, 2024 | $109.4 | $107.8 | $1.60 | 114,884.0 | +1.16% |
| Oct 25, 2024 | $109.2 | $106.9 | $2.24 | 242,366.0 | -0.20% |
| Oct 24, 2024 | $107.6 | $105.7 | $1.90 | 130,678.0 | +1.27% |
| Oct 23, 2024 | $107.3 | $104.7 | $2.62 | 134,719.0 | -0.67% |
| Oct 22, 2024 | $108.1 | $106.5 | $1.53 | 157,545.0 | -1.82% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $120.8 | $101.8 | $19.05 | 2,929,407.0 | +1.21% |
| Oct, 2024 | $113.8 | $100.6 | $13.23 | 5,076,676.0 | +3.13% |
| Sep, 2024 | $105.5 | $92.13 | $13.38 | 4,382,939.0 | -0.80% |
| Aug, 2024 | $116.0 | $93.81 | $22.14 | 4,607,591.0 | -8.83% |
| Jul, 2024 | $119.8 | $105.4 | $14.39 | 4,165,243.0 | +7.00% |
| Jun, 2024 | $111.7 | $103.3 | $8.39 | 3,369,758.0 | +1.24% |
| May, 2024 | $111.0 | $90.40 | $20.59 | 4,386,751.0 | +12.09% |
| 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% |
0.00%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):