AEIS - ADVANCED ENERGY INDUSTRIES INC
380.22
4.620 1.215%
Share volume: 529,861
Last Updated: 04-20-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$375.60
4.62
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $376.03 | $376.03 | $384.00 | $384.00 | $373.39 | $373.39 | $380.22 | $380.22 | 529,861 | $529,861.00 |
| 04-17-2026 | $377.69 | $377.69 | $380.57 | $380.57 | $370.27 | $370.27 | $375.60 | $375.60 | 662,928 | $662,928.00 |
| 04-16-2026 | $369.40 | $369.40 | $374.30 | $374.30 | $365.85 | $365.85 | $372.23 | $372.23 | 473,443 | $473,443.00 |
| 04-15-2026 | $380.52 | $380.52 | $382.53 | $382.53 | $362.54 | $362.54 | $374.32 | $374.32 | 626,964 | $626,964.00 |
| 04-14-2026 | $385.15 | $385.15 | $386.25 | $386.25 | $375.12 | $375.12 | $385.73 | $385.73 | 425,867 | $425,867.00 |
| 04-13-2026 | $376.68 | $376.68 | $380.00 | $380.00 | $372.50 | $372.50 | $378.94 | $378.94 | 420,937 | $420,937.00 |
| 04-10-2026 | $375.55 | $375.55 | $385.97 | $385.97 | $372.79 | $372.79 | $379.64 | $379.64 | 362,348 | $362,348.00 |
| 04-09-2026 | $367.41 | $367.41 | $377.91 | $377.91 | $367.02 | $367.02 | $374.98 | $374.98 | 553,835 | $553,835.00 |
| 04-08-2026 | $363.21 | $363.21 | $371.72 | $371.72 | $355.00 | $355.00 | $366.95 | $366.95 | 677,518 | $677,518.00 |
| 04-07-2026 | $328.77 | $328.77 | $339.77 | $339.77 | $328.54 | $328.54 | $339.32 | $339.32 | 453,183 | $453,183.00 |