Skip to main content
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
290.78
-20.64 (-6.63%)
At close: Mar 6, 2026, 4:00 PM EST
291.00
+0.22 (0.08%)
After-hours: Mar 6, 2026, 7:56 PM EST

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026297.82311.00288.91290.78290.78-6.63%676,654
Mar 5, 2026322.98330.94300.74311.42311.42-5.78%823,016
Mar 4, 2026325.58332.91319.00330.54330.542.50%650,839
Mar 3, 2026325.60330.00315.00322.47322.47-5.27%474,108
Mar 2, 2026335.47350.00330.00340.42340.421.45%842,338
Feb 27, 2026331.56336.17325.79335.57335.57-0.53%732,353
Feb 26, 2026339.03339.88322.50337.35337.35-0.34%739,415
Feb 25, 2026338.24347.28337.43338.51338.510.83%724,018
Feb 24, 2026331.31340.26328.00335.74335.741.97%516,271
Feb 23, 2026328.42332.74325.41329.24329.24-0.60%462,399
Feb 20, 2026319.79334.53317.65331.23331.133.30%735,435
Feb 19, 2026318.45323.15316.52320.64320.54-0.22%454,200
Feb 18, 2026314.12328.37311.35321.34321.242.30%672,384
Feb 17, 2026311.04319.99302.01314.12314.03-0.05%644,285
Feb 13, 2026313.10321.50310.53314.27314.180.42%885,621
Feb 12, 2026312.35325.00309.14312.95312.861.35%1,226,265
Feb 11, 2026299.09325.69292.90308.77308.6810.65%1,447,247
Feb 10, 2026279.10283.72270.71279.04278.96-0.05%944,096
Feb 9, 2026279.30281.44273.50279.17279.092.16%622,081
Feb 6, 2026265.18274.94263.26273.26273.186.06%566,648
Feb 5, 2026250.65260.00240.49257.64257.561.22%506,538
Feb 4, 2026265.95272.60244.18254.54254.46-3.23%820,455
Feb 3, 2026271.56271.56256.09263.03262.950.46%624,867
Feb 2, 2026250.38266.89250.00261.82261.742.53%781,582
Jan 30, 2026265.02277.15253.38255.36255.28-5.11%6,765,142
Jan 29, 2026266.58273.66262.33269.12269.042.03%573,926
Jan 28, 2026261.03267.93257.86263.76263.681.62%646,314
Jan 27, 2026266.71269.18258.01259.55259.47-1.32%558,767
Jan 26, 2026260.85265.69258.25263.03262.950.32%427,132
Jan 23, 2026272.89272.89254.32262.19262.11-4.86%615,398
Jan 22, 2026274.64276.85266.68275.57275.492.44%950,559
Jan 21, 2026253.60271.62248.32269.00268.927.19%804,387
Jan 20, 2026248.60255.30246.00250.95250.87-1.15%339,363
Jan 16, 2026262.44264.00252.20253.86253.78-1.33%457,722
Jan 15, 2026247.26259.46245.98257.29257.218.15%1,063,929
Jan 14, 2026235.43238.92230.94237.90237.831.70%425,046
Jan 13, 2026228.95237.94228.00233.92233.852.78%451,935
Jan 12, 2026222.55229.30221.80227.59227.523.64%291,657
Jan 9, 2026211.04220.41211.04219.59219.524.08%389,678
Jan 8, 2026222.24224.37201.56210.99210.93-5.98%762,181
Jan 7, 2026228.18228.30219.00224.40224.33-2.31%575,751
Jan 6, 2026228.12231.92223.52229.70229.630.90%562,569
Jan 5, 2026226.30232.00224.47227.65227.582.55%501,568
Jan 2, 2026215.65223.41215.65221.99221.926.03%337,571
Dec 31, 2025214.13215.06208.99209.37209.31-1.89%237,693
Dec 30, 2025218.87218.87211.67213.41213.35-1.77%287,070
Dec 29, 2025217.17220.00214.22217.26217.19-0.28%221,444
Dec 26, 2025217.89218.50215.63217.86217.790.29%95,998
Dec 24, 2025218.35218.85216.58217.23217.16-0.13%69,787
Dec 23, 2025215.78218.68213.00217.51217.44-0.11%230,832
Dec 22, 2025219.15220.40216.75217.76217.690.77%217,100
Dec 19, 2025209.15216.67209.15216.09216.023.51%770,413
Dec 18, 2025211.68211.68203.68208.77208.712.09%362,042
Dec 17, 2025214.93216.81203.45204.49204.43-4.96%346,835
Dec 16, 2025217.35222.41212.51215.16215.10-0.79%330,610
Dec 15, 2025218.40222.34216.20216.87216.800.84%421,026
Dec 12, 2025220.85223.34210.32215.07215.01-4.03%534,230
Dec 11, 2025220.89224.37214.78224.11224.041.19%354,233
Dec 10, 2025221.27223.96217.46221.47221.400.09%416,890
Dec 9, 2025219.74222.61216.43221.27221.20-0.26%317,231
Dec 8, 2025220.00223.81217.55221.85221.781.13%277,646
Dec 5, 2025214.17220.86213.81219.38219.312.20%403,380
Dec 4, 2025210.33218.66210.33214.65214.590.57%423,878
Dec 3, 2025211.68218.05208.01213.44213.381.19%431,467
Dec 2, 2025209.73214.15205.82210.94210.881.52%281,879
Dec 1, 2025207.46210.92204.95207.78207.72-1.61%277,191
Nov 28, 2025211.50212.03208.77211.19211.130.61%148,214
Nov 26, 2025206.58213.34205.95209.90209.841.93%545,162
Nov 25, 2025205.90209.79200.30205.92205.86-0.06%317,056
Nov 24, 2025198.21206.47195.96206.04205.985.12%306,750
Nov 21, 2025189.55198.85188.64196.00195.843.77%440,899
Nov 20, 2025206.41209.98187.71188.88188.73-5.03%555,727
Nov 19, 2025199.24207.09198.57198.89198.73-0.17%386,212
Nov 18, 2025196.82202.14193.22199.22199.060.34%513,097
Nov 17, 2025200.27206.51197.53198.54198.38-1.95%280,518
Nov 14, 2025192.57207.86192.57202.48202.32-0.17%450,232
Nov 13, 2025210.21211.17199.08202.82202.66-4.69%511,854
Nov 12, 2025221.05222.92212.14212.79212.62-1.48%597,348
Nov 11, 2025217.13219.08214.05215.98215.80-1.51%409,554
Nov 10, 2025224.26224.39218.81219.30219.121.19%391,478
Nov 7, 2025214.37219.20210.13216.73216.55-1.13%563,108
Nov 6, 2025225.90226.06215.86219.20219.02-2.92%527,051
Nov 5, 2025221.56232.05205.78225.80225.6215.77%2,805,880
Nov 4, 2025199.41201.20193.95195.05194.89-5.14%554,387
Nov 3, 2025205.68205.85199.42205.61205.441.42%508,189
Oct 31, 2025206.55208.21200.31202.73202.57-1.40%419,740
Oct 30, 2025207.39210.41203.87205.61205.44-1.17%318,364
Oct 29, 2025205.62213.64205.13208.05207.881.68%502,534
Oct 28, 2025205.14205.47200.71204.62204.45-0.24%410,051
Oct 27, 2025204.50206.85203.15205.12204.951.24%270,121
Oct 24, 2025201.00205.36200.37202.61202.452.11%341,974
Oct 23, 2025190.29203.20189.29198.42198.264.18%487,269
Oct 22, 2025195.40196.70185.52190.46190.31-3.11%517,163
Oct 21, 2025196.57197.39192.51196.58196.42-0.44%386,406
Oct 20, 2025192.51198.68192.51197.44197.282.84%787,542
Oct 17, 2025189.49195.23189.49191.98191.82-0.12%533,039
Oct 16, 2025191.73194.69188.92192.22192.061.19%818,817
Oct 15, 2025186.99190.14184.85189.96189.813.95%300,348
Oct 14, 2025177.52185.00176.15182.75182.600.33%300,308
Oct 13, 2025176.58182.69174.12182.15182.007.39%380,345