AEIS - ADVANCED ENERGY INDUSTRIES INC
110.555
0.745 0.674%
Share volume: 220,288
Last Updated: 05-08-2025
Electronic Equipment/Electronic Components & Accessories:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$109.81
0.75
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $111.64 | $111.64 | $112.72 | $112.72 | $109.67 | $109.67 | $110.56 | $110.56 | 220,288 | $220,288.00 |
| 05-07-2025 | $108.22 | $108.22 | $110.02 | $110.02 | $107.29 | $107.29 | $109.81 | $109.81 | 219,142 | $219,142.00 |
| 05-06-2025 | $107.40 | $107.40 | $108.54 | $108.54 | $106.48 | $106.48 | $107.22 | $107.22 | 357,636 | $357,636.00 |
| 05-05-2025 | $110.00 | $110.00 | $111.65 | $111.65 | $109.55 | $109.55 | $110.04 | $110.04 | 367,044 | $367,044.00 |
| 05-02-2025 | $109.41 | $109.41 | $114.61 | $114.61 | $109.41 | $109.41 | $111.29 | $111.29 | 550,409 | $550,409.00 |
| 05-01-2025 | $110.26 | $110.26 | $114.89 | $114.89 | $108.07 | $108.07 | $108.31 | $108.31 | 1,161,358 | $1,161,358.00 |
| 04-30-2025 | $94.20 | $94.20 | $97.66 | $97.66 | $92.83 | $92.83 | $97.41 | $97.41 | 435,650 | $435,650.00 |
| 04-29-2025 | $98.30 | $98.30 | $98.99 | $98.99 | $94.68 | $94.68 | $97.23 | $97.23 | 555,183 | $555,183.00 |
| 04-28-2025 | $99.87 | $99.87 | $101.00 | $101.00 | $96.83 | $96.83 | $98.89 | $98.89 | 267,249 | $267,249.00 |
| 04-25-2025 | $95.73 | $95.73 | $100.75 | $100.75 | $95.34 | $95.34 | $100.67 | $100.67 | 412,151 | $412,151.00 |
