Advanced Energy Industries, Inc.AEISNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $250.38 | $266.89 | $250.00 | $261.82 | 775,958 |
| 1/30/2026 | $265.02 | $277.15 | $253.38 | $255.36 | 6.77M |
| 1/29/2026 | $266.58 | $273.66 | $262.33 | $269.12 | 573,926 |
| 1/28/2026 | $261.03 | $267.93 | $257.86 | $263.76 | 646,314 |
| 1/27/2026 | $266.71 | $269.18 | $258.01 | $259.55 | 558,800 |
| 1/26/2026 | $260.85 | $265.69 | $258.25 | $263.03 | 427,132 |
| 1/23/2026 | $272.89 | $272.89 | $254.32 | $262.19 | 615,398 |
| 1/22/2026 | $274.64 | $276.85 | $266.68 | $275.57 | 950,600 |
| 1/21/2026 | $253.60 | $271.62 | $248.32 | $269.00 | 804,387 |
| 1/20/2026 | $248.60 | $255.30 | $246.00 | $250.95 | 339,400 |
| 1/16/2026 | $262.44 | $264.00 | $252.20 | $253.86 | 457,722 |
| 1/15/2026 | $247.26 | $259.46 | $245.98 | $257.29 | 1.06M |
| 1/14/2026 | $235.43 | $238.92 | $230.94 | $237.90 | 425,046 |
| 1/13/2026 | $228.95 | $237.94 | $228.00 | $233.92 | 451,935 |
| 1/12/2026 | $222.55 | $229.30 | $221.80 | $227.59 | 291,657 |
| 1/9/2026 | $211.04 | $220.41 | $211.04 | $219.59 | 389,678 |
| 1/8/2026 | $222.24 | $224.37 | $201.56 | $210.99 | 762,200 |
| 1/7/2026 | $228.18 | $228.30 | $219.00 | $224.40 | 575,800 |
| 1/6/2026 | $228.12 | $231.92 | $223.52 | $229.70 | 562,569 |
| 1/5/2026 | $226.30 | $232.00 | $224.47 | $227.65 | 501,600 |
| 1/2/2026 | $215.65 | $223.41 | $215.65 | $221.99 | 337,571 |
| 12/31/2025 | $214.13 | $215.06 | $208.99 | $209.37 | 237,700 |
| 12/30/2025 | $218.87 | $218.87 | $211.67 | $213.41 | 287,100 |
| 12/29/2025 | $217.17 | $220.00 | $214.22 | $217.26 | 221,444 |
| 12/26/2025 | $217.89 | $218.50 | $215.63 | $217.86 | 96,000 |
| 12/24/2025 | $218.35 | $218.85 | $216.58 | $217.23 | 69,800 |
| 12/23/2025 | $215.78 | $218.68 | $213.00 | $217.51 | 230,832 |
| 12/22/2025 | $219.15 | $220.40 | $216.75 | $217.76 | 217,100 |
| 12/19/2025 | $209.15 | $216.67 | $209.15 | $216.09 | 770,413 |
| 12/18/2025 | $211.68 | $211.68 | $203.68 | $208.77 | 362,042 |
| 12/17/2025 | $214.93 | $216.81 | $203.45 | $204.49 | 346,835 |
| 12/16/2025 | $217.35 | $222.41 | $212.51 | $215.16 | 330,610 |
| 12/15/2025 | $218.40 | $222.34 | $216.20 | $216.87 | 421,026 |
| 12/12/2025 | $220.85 | $223.34 | $210.32 | $215.07 | 534,230 |
| 12/11/2025 | $220.89 | $224.37 | $214.78 | $224.11 | 354,233 |
| 12/10/2025 | $221.27 | $223.96 | $217.46 | $221.47 | 416,900 |
| 12/9/2025 | $219.74 | $222.61 | $216.43 | $221.27 | 317,231 |
| 12/8/2025 | $220.00 | $223.81 | $217.55 | $221.85 | 277,646 |
| 12/5/2025 | $214.17 | $220.86 | $213.81 | $219.38 | 403,400 |
| 12/4/2025 | $210.33 | $218.66 | $210.33 | $214.65 | 423,900 |
| 12/3/2025 | $211.68 | $218.05 | $208.01 | $213.44 | 431,500 |
| 12/2/2025 | $209.73 | $214.15 | $205.82 | $210.94 | 281,879 |
| 12/1/2025 | $207.46 | $210.92 | $204.95 | $207.78 | 277,191 |
| 11/28/2025 | $211.50 | $212.03 | $208.77 | $211.19 | 148,214 |
| 11/26/2025 | $206.58 | $213.34 | $205.95 | $209.90 | 545,162 |
| 11/25/2025 | $205.90 | $209.79 | $200.30 | $205.92 | 317,056 |
| 11/24/2025 | $198.21 | $206.47 | $195.96 | $206.04 | 306,800 |
| 11/21/2025 | $189.55 | $198.85 | $188.64 | $196.00 | 440,900 |
| 11/20/2025 | $206.41 | $209.98 | $187.71 | $188.88 | 555,727 |
| 11/19/2025 | $199.24 | $207.08 | $198.57 | $198.89 | 386,212 |
| 11/18/2025 | $196.82 | $202.14 | $193.22 | $199.22 | 513,100 |
| 11/17/2025 | $200.27 | $206.51 | $197.53 | $198.54 | 280,518 |
| 11/14/2025 | $192.57 | $207.86 | $192.57 | $202.48 | 450,232 |
| 11/13/2025 | $210.21 | $211.17 | $199.08 | $202.82 | 511,854 |
| 11/12/2025 | $221.05 | $222.92 | $212.14 | $212.79 | 597,348 |
| 11/11/2025 | $217.13 | $219.08 | $214.05 | $215.98 | 409,554 |
| 11/10/2025 | $224.26 | $224.39 | $218.81 | $219.30 | 391,500 |
| 11/7/2025 | $214.37 | $219.20 | $210.13 | $216.73 | 563,108 |
| 11/6/2025 | $225.90 | $226.06 | $215.86 | $219.20 | 527,051 |
| 11/5/2025 | $221.56 | $232.05 | $205.78 | $225.80 | 2.81M |
| 11/4/2025 | $199.41 | $201.20 | $193.95 | $195.05 | 554,387 |