tiprankstipranks
Trending News
More News >
Advanced Energy (AEIS)
NASDAQ:AEIS
US Market

Advanced Energy (AEIS) Historical Prices

Compare
636 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 24, 2025
92.89
97.27
92.89
96.92
96.92
+5.94%
229,580
0.63
Apr 23, 2025
92.79
96.71
91.39
91.49
91.49
+3.84%
275,509
0.75
Apr 22, 2025
87.60
89.00
86.27
88.11
88.11
+2.41%
252,416
0.69
Apr 21, 2025
84.52
86.27
84.20
86.04
86.04
-0.86%
234,585
0.64
Apr 17, 2025
85.94
88.37
84.62
86.79
86.79
+1.43%
281,058
0.77
Apr 16, 2025
86.81
87.97
82.64
85.57
85.57
-4.04%
409,013
1.13
Apr 15, 2025
88.81
90.61
87.82
89.17
89.17
+0.35%
307,975
0.85
Apr 14, 2025
90.35
90.50
86.24
88.86
88.86
+2.41%
350,967
0.98
Apr 11, 2025
85.97
88.98
83.61
86.77
86.77
+0.07%
371,348
1.04
Apr 10, 2025
89.87
91.11
83.69
86.71
86.71
-9.31%
513,510
1.46
Apr 09, 2025
79.80
96.86
79.80
95.61
95.61
+19.26%
994,188
2.90
Apr 08, 2025
85.50
86.53
78.26
80.17
80.17
-2.15%
473,015
1.39
Apr 07, 2025
75.61
86.55
75.01
81.93
81.93
+3.67%
734,313
2.22
Apr 04, 2025
79.97
81.87
75.10
79.03
79.03
-5.77%
835,972
2.61
Apr 03, 2025
90.04
90.50
83.16
83.87
83.87
-13.11%
642,792
2.04
Apr 02, 2025
93.14
97.90
92.90
96.52
96.52
+1.43%
250,803
0.80
Apr 01, 2025
94.59
97.16
92.98
95.16
95.16
-0.16%
300,553
0.97
Mar 31, 2025
92.77
96.03
91.10
95.31
95.31
+0.54%
367,585
1.20
Mar 28, 2025
100.23
100.23
93.14
94.80
94.80
-5.22%
654,302
2.20
Mar 27, 2025
104.25
104.93
99.93
100.02
100.02
-4.85%
376,876
1.28
Mar 26, 2025
109.46
109.46
104.17
105.12
105.12
-2.77%
298,618
1.01
Mar 25, 2025
107.09
108.34
104.93
108.11
108.11
+0.88%
388,253
1.32
Mar 24, 2025
107.81
108.69
106.59
107.17
107.17
+1.81%
198,926
0.67
Mar 21, 2025
104.54
105.70
102.08
105.26
105.26
-0.54%
701,363
2.43
Mar 20, 2025
104.63
106.70
104.59
105.83
105.83
-0.41%
177,635
0.61
Mar 19, 2025
105.19
107.63
104.25
106.27
106.27
+0.70%
198,613
0.69
Mar 18, 2025
105.92
106.80
104.87
105.53
105.53
-1.73%
250,056
0.87
Mar 17, 2025
105.51
108.45
104.34
107.39
107.39
+1.13%
173,723
0.60
Mar 14, 2025
103.16
106.54
102.64
106.19
106.19
+4.51%
144,943
0.50
Mar 13, 2025
105.36
105.38
100.52
101.61
101.61
-3.93%
275,812
0.96
Mar 12, 2025
105.37
107.26
104.32
105.77
105.77
+2.44%
275,198
0.97
Mar 11, 2025
105.49
106.93
101.95
103.25
103.25
-2.11%
316,364
1.12
Mar 10, 2025
106.94
107.96
104.11
105.48
105.48
-3.82%
309,573
1.11
Mar 07, 2025
105.97
109.97
103.56
109.67
109.67
+3.47%
412,429
1.48
Mar 06, 2025
108.27
110.30
104.73
105.99
105.99
-4.17%
325,706
1.18
Mar 05, 2025
106.36
110.94
105.97
110.60
110.60
+3.28%
299,009
1.09
Mar 04, 2025
105.78
108.75
103.40
107.09
107.09
-0.32%
491,263
1.83
Mar 03, 2025
114.92
115.67
106.29
107.43
107.43
-6.72%
535,975
2.02
Feb 28, 2025
116.36
116.36
112.84
115.17
115.17
-1.08%
354,994
1.34
Feb 27, 2025
123.99
124.74
116.33
116.43
116.43
-5.65%
248,393
0.93
Feb 26, 2025
121.97
125.00
121.76
123.40
123.40
+1.56%
224,751
0.85
Feb 25, 2025
125.47
126.15
121.43
121.50
121.50
-3.40%
1,177,114
4.71
Feb 24, 2025
126.64
127.51
123.70
125.78
125.78
-0.52%
248,540
0.99
Feb 21, 2025
132.16
132.16
125.05
126.54
126.44
-2.78%
272,739
1.09
Feb 20, 2025
131.22
132.16
127.98
130.26
130.16
-0.89%
397,289
1.61
Feb 19, 2025
126.98
131.64
125.73
131.54
131.44
+3.88%
390,225
1.60
Feb 18, 2025
124.53
126.82
121.67
126.73
126.63
+2.06%
267,646
1.10
Feb 14, 2025
123.22
125.51
121.87
124.27
124.17
+0.71%
405,452
1.70
Feb 13, 2025
115.80
124.30
113.60
123.49
123.39
+11.17%
692,298
2.99
Feb 12, 2025
109.23
111.40
107.94
111.17
111.08
-0.09%
323,233
1.41
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis