Skip to main content

Advanced Energy Industries, Inc. - Common Stock (NQ:AEIS)

132.50 +0.19 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 133.21 134.16 131.92 132.50 260,027 +0.19(+0.14%)
Jun 27, 2025 134.93 135.96 131.17 132.31 547,296 -1.53(-1.14%)
Jun 26, 2025 133.44 134.66 132.90 133.84 419,226 +0.56(+0.42%)
Jun 25, 2025 134.26 135.69 132.91 133.28 395,036 +0.77(+0.58%)
Jun 24, 2025 132.09 134.82 130.75 132.51 333,319 +2.48(+1.91%)
Jun 23, 2025 128.07 130.56 126.10 130.03 470,003 +1.40(+1.09%)
Jun 20, 2025 130.72 131.29 127.59 128.63 601,662 -0.34(-0.26%)
Jun 18, 2025 124.36 129.53 124.19 128.97 765,518 +4.43(+3.56%)
Jun 17, 2025 123.98 125.84 123.73 124.54 219,783 -0.72(-0.57%)
Jun 16, 2025 124.39 126.46 123.85 125.26 230,713 +2.46(+2.00%)
Jun 13, 2025 123.90 125.86 122.08 122.80 148,279 -3.88(-3.06%)
Jun 12, 2025 125.94 128.27 124.51 126.68 236,746 -1.04(-0.81%)
Jun 11, 2025 128.14 129.74 126.34 127.72 255,361 +0.81(+0.64%)
Jun 10, 2025 125.93 128.52 125.75 126.91 341,864 +1.18(+0.94%)
Jun 09, 2025 122.72 127.07 122.72 125.73 349,852 +4.17(+3.43%)
Jun 06, 2025 121.99 123.00 120.21 121.56 161,212 +1.92(+1.60%)
Jun 05, 2025 120.09 121.99 118.77 119.64 170,425 -0.45(-0.37%)
Jun 04, 2025 119.26 120.29 118.38 120.09 186,168 +1.30(+1.09%)
Jun 03, 2025 115.67 119.47 114.88 118.79 353,964 +3.21(+2.78%)
Jun 02, 2025 114.32 116.04 112.72 115.58 183,979 +0.80(+0.70%)
May 30, 2025 115.30 115.72 112.68 114.78 337,135 -1.48(-1.27%)
May 29, 2025 117.00 118.19 115.05 116.26 207,548 +0.57(+0.49%)
May 28, 2025 118.17 118.56 115.43 115.69 228,376 -1.82(-1.54%)
May 27, 2025 116.61 118.52 115.42 117.51 243,228 +3.64(+3.20%)
May 23, 2025 112.41 115.00 112.25 113.87 169,742 -1.97(-1.70%)
May 22, 2025 115.36 117.73 114.83 115.84 178,598 -0.06(-0.05%)
May 21, 2025 116.70 118.76 115.04 115.90 210,136 -2.62(-2.21%)
May 20, 2025 116.68 118.65 116.24 118.52 254,275 +1.65(+1.41%)
May 19, 2025 115.20 116.94 113.93 116.87 176,585 -1.18(-1.00%)
May 16, 2025 118.62 119.20 117.30 118.05 325,718 -0.61(-0.51%)
May 15, 2025 117.60 118.78 116.58 118.66 278,235 -0.16(-0.13%)
May 14, 2025 120.12 121.22 118.59 118.82 319,727 -1.22(-1.02%)
May 13, 2025 117.75 120.24 117.56 120.04 318,178 +2.76(+2.35%)
May 12, 2025 118.24 120.90 116.11 117.28 505,822 +4.68(+4.15%)
May 09, 2025 111.89 112.70 110.48 112.60 265,453 +2.14(+1.94%)
May 08, 2025 111.54 112.62 109.57 110.46 220,478 +0.74(+0.68%)
May 07, 2025 108.13 109.92 107.20 109.72 219,331 +2.59(+2.41%)
May 06, 2025 107.31 108.45 106.39 107.13 357,944 -2.82(-2.56%)
May 05, 2025 109.91 111.55 109.46 109.94 367,360 -1.25(-1.12%)
May 02, 2025 109.32 114.51 109.32 111.19 550,884 +2.98(+2.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.