AEIS - ADVANCED ENERGY INDUSTRIES INC
322.47
-17.950 -5.566%
Share volume: 474,117
Last Updated: 03-03-2026
Electronic Equipment/Electronic Components & Accessories:
0.55%
PREVIOUS CLOSE
CHG
CHG%
$340.42
-17.95
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $325.60 | $325.60 | $330.00 | $330.00 | $315.00 | $315.00 | $322.47 | $322.47 | 474,117 | $474,117.00 |
| 03-02-2026 | $335.47 | $335.47 | $350.00 | $350.00 | $330.00 | $330.00 | $340.42 | $340.42 | 845,630 | $845,630.00 |
| 02-27-2026 | $331.56 | $331.56 | $336.17 | $336.17 | $325.79 | $325.79 | $335.57 | $335.57 | 744,928 | $744,928.00 |
| 02-26-2026 | $339.03 | $339.03 | $339.88 | $339.88 | $322.50 | $322.50 | $337.35 | $337.35 | 739,509 | $739,509.00 |
| 02-25-2026 | $338.24 | $338.24 | $347.28 | $347.28 | $337.43 | $337.43 | $338.51 | $338.51 | 725,032 | $725,032.00 |
| 02-24-2026 | $331.31 | $331.31 | $340.26 | $340.26 | $328.00 | $328.00 | $335.74 | $335.74 | 522,967 | $522,967.00 |
| 02-23-2026 | $328.42 | $328.42 | $332.74 | $332.74 | $325.41 | $325.41 | $329.24 | $329.24 | 462,429 | $462,429.00 |
| 02-20-2026 | $319.79 | $319.69 | $334.53 | $334.43 | $317.65 | $317.55 | $331.23 | $331.13 | 735,435 | $735,435.00 |
| 02-19-2026 | $318.45 | $318.45 | $323.15 | $323.15 | $316.52 | $316.52 | $320.64 | $320.64 | 454,200 | $454,200.00 |
| 02-18-2026 | $314.12 | $314.12 | $328.37 | $328.37 | $311.35 | $311.35 | $321.34 | $321.34 | 672,384 | $672,384.00 |