Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
219.38
+4.73 (2.20%)
At close: Dec 5, 2025, 4:00 PM EST
221.77
+2.39 (1.09%)
After-hours: Dec 5, 2025, 7:10 PM EST
AEIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 214.17 | 220.86 | 213.81 | 219.38 | 219.38 | 2.20% | 399,908 |
| Dec 4, 2025 | 210.33 | 218.66 | 210.33 | 214.65 | 214.65 | 0.57% | 422,448 |
| Dec 3, 2025 | 211.68 | 218.05 | 208.01 | 213.44 | 213.44 | 1.19% | 424,538 |
| Dec 2, 2025 | 209.73 | 214.15 | 205.82 | 210.94 | 210.94 | 1.52% | 270,049 |
| Dec 1, 2025 | 207.46 | 210.92 | 204.95 | 207.78 | 207.78 | -1.61% | 277,141 |
| Nov 28, 2025 | 211.50 | 212.03 | 208.77 | 211.19 | 211.19 | 0.61% | 148,214 |
| Nov 26, 2025 | 206.58 | 213.34 | 205.95 | 209.90 | 209.90 | 1.93% | 545,162 |
| Nov 25, 2025 | 205.90 | 209.79 | 200.30 | 205.92 | 205.92 | -0.06% | 317,056 |
| Nov 24, 2025 | 198.21 | 206.47 | 195.96 | 206.04 | 206.04 | 5.12% | 306,750 |
| Nov 21, 2025 | 189.55 | 198.85 | 188.64 | 196.00 | 195.90 | 3.77% | 440,899 |
| Nov 20, 2025 | 206.41 | 209.98 | 187.71 | 188.88 | 188.78 | -5.03% | 555,727 |
| Nov 19, 2025 | 199.24 | 207.09 | 198.57 | 198.89 | 198.79 | -0.17% | 386,212 |
| Nov 18, 2025 | 196.82 | 202.14 | 193.22 | 199.22 | 199.12 | 0.34% | 513,097 |
| Nov 17, 2025 | 200.27 | 206.51 | 197.53 | 198.54 | 198.44 | -1.95% | 280,518 |
| Nov 14, 2025 | 192.57 | 207.86 | 192.57 | 202.48 | 202.38 | -0.17% | 450,232 |
| Nov 13, 2025 | 210.21 | 211.17 | 199.08 | 202.82 | 202.72 | -4.69% | 511,854 |
| Nov 12, 2025 | 221.05 | 222.92 | 212.14 | 212.79 | 212.68 | -1.48% | 597,348 |
| Nov 11, 2025 | 217.13 | 219.08 | 214.05 | 215.98 | 215.87 | -1.51% | 409,554 |
| Nov 10, 2025 | 224.26 | 224.39 | 218.81 | 219.30 | 219.19 | 1.19% | 391,478 |
| Nov 7, 2025 | 214.37 | 219.20 | 210.13 | 216.73 | 216.62 | -1.13% | 563,108 |
| Nov 6, 2025 | 225.90 | 226.06 | 215.86 | 219.20 | 219.09 | -2.92% | 527,051 |
| Nov 5, 2025 | 221.56 | 232.05 | 205.78 | 225.80 | 225.68 | 15.77% | 2,805,880 |
| Nov 4, 2025 | 199.41 | 201.20 | 193.95 | 195.05 | 194.95 | -5.14% | 554,387 |
| Nov 3, 2025 | 205.68 | 205.85 | 199.42 | 205.61 | 205.51 | 1.42% | 508,189 |
| Oct 31, 2025 | 206.55 | 208.21 | 200.31 | 202.73 | 202.63 | -1.40% | 419,740 |
| Oct 30, 2025 | 207.39 | 210.41 | 203.87 | 205.61 | 205.51 | -1.17% | 318,364 |
| Oct 29, 2025 | 205.62 | 213.64 | 205.13 | 208.05 | 207.94 | 1.68% | 502,534 |
| Oct 28, 2025 | 205.14 | 205.47 | 200.71 | 204.62 | 204.52 | -0.24% | 410,051 |
| Oct 27, 2025 | 204.50 | 206.85 | 203.15 | 205.12 | 205.02 | 1.24% | 270,121 |
| Oct 24, 2025 | 201.00 | 205.36 | 200.37 | 202.61 | 202.51 | 2.11% | 341,974 |
| Oct 23, 2025 | 190.29 | 203.20 | 189.29 | 198.42 | 198.32 | 4.18% | 487,269 |
| Oct 22, 2025 | 195.40 | 196.70 | 185.52 | 190.46 | 190.36 | -3.11% | 517,163 |
| Oct 21, 2025 | 196.57 | 197.39 | 192.51 | 196.58 | 196.48 | -0.44% | 386,406 |
| Oct 20, 2025 | 192.51 | 198.68 | 192.51 | 197.44 | 197.34 | 2.84% | 787,542 |
| Oct 17, 2025 | 189.49 | 195.23 | 189.49 | 191.98 | 191.88 | -0.12% | 533,039 |
| Oct 16, 2025 | 191.73 | 194.69 | 188.92 | 192.22 | 192.12 | 1.19% | 818,817 |
| Oct 15, 2025 | 186.99 | 190.14 | 184.85 | 189.96 | 189.86 | 3.95% | 300,348 |
| Oct 14, 2025 | 177.52 | 185.00 | 176.15 | 182.75 | 182.66 | 0.33% | 300,308 |
| Oct 13, 2025 | 176.58 | 182.69 | 174.12 | 182.15 | 182.06 | 7.39% | 380,345 |
| Oct 10, 2025 | 180.85 | 183.93 | 169.36 | 169.62 | 169.53 | -5.76% | 477,944 |
| Oct 9, 2025 | 174.73 | 180.53 | 174.02 | 179.98 | 179.89 | 2.89% | 345,497 |
| Oct 8, 2025 | 173.78 | 175.77 | 171.82 | 174.92 | 174.83 | 1.06% | 234,564 |
| Oct 7, 2025 | 177.11 | 177.95 | 171.28 | 173.09 | 173.00 | -1.66% | 209,493 |
| Oct 6, 2025 | 177.28 | 179.41 | 173.86 | 176.02 | 175.93 | 1.24% | 397,164 |
| Oct 3, 2025 | 177.75 | 180.00 | 172.91 | 173.86 | 173.77 | -2.37% | 310,359 |
| Oct 2, 2025 | 179.76 | 180.90 | 173.94 | 178.08 | 177.99 | 1.07% | 380,862 |
| Oct 1, 2025 | 168.23 | 176.58 | 167.23 | 176.20 | 176.11 | 3.56% | 537,322 |
| Sep 30, 2025 | 167.00 | 170.54 | 163.13 | 170.14 | 170.05 | 2.03% | 434,300 |
| Sep 29, 2025 | 168.25 | 168.76 | 164.40 | 166.76 | 166.67 | 0.18% | 274,475 |
| Sep 26, 2025 | 167.01 | 167.95 | 163.93 | 166.46 | 166.38 | -0.53% | 274,173 |
| Sep 25, 2025 | 168.23 | 168.23 | 163.70 | 167.35 | 167.26 | -2.00% | 397,736 |
| Sep 24, 2025 | 175.86 | 175.88 | 169.85 | 170.77 | 170.68 | -3.30% | 234,225 |
| Sep 23, 2025 | 175.65 | 179.28 | 175.20 | 176.59 | 176.50 | 1.04% | 374,367 |
| Sep 22, 2025 | 174.08 | 175.18 | 170.86 | 174.77 | 174.68 | 0.24% | 441,356 |
| Sep 19, 2025 | 171.88 | 174.51 | 166.50 | 174.35 | 174.26 | 2.71% | 1,498,530 |
| Sep 18, 2025 | 160.68 | 171.21 | 160.68 | 169.75 | 169.66 | 7.58% | 855,846 |
| Sep 17, 2025 | 157.73 | 160.00 | 155.25 | 157.79 | 157.71 | -0.15% | 254,092 |
| Sep 16, 2025 | 157.39 | 158.91 | 155.08 | 158.03 | 157.95 | 0.82% | 335,961 |
| Sep 15, 2025 | 157.25 | 159.61 | 155.39 | 156.74 | 156.66 | -0.44% | 371,719 |
| Sep 12, 2025 | 158.78 | 159.62 | 155.83 | 157.44 | 157.36 | -1.30% | 227,325 |
| Sep 11, 2025 | 158.14 | 161.42 | 157.59 | 159.52 | 159.44 | 1.44% | 301,802 |
| Sep 10, 2025 | 155.53 | 158.58 | 154.77 | 157.25 | 157.17 | 1.61% | 289,576 |
| Sep 9, 2025 | 154.24 | 155.63 | 151.95 | 154.76 | 154.68 | 0.21% | 192,147 |
| Sep 8, 2025 | 154.90 | 156.42 | 152.97 | 154.43 | 154.35 | 0.45% | 304,234 |
| Sep 5, 2025 | 151.51 | 154.52 | 150.08 | 153.74 | 153.66 | 2.40% | 243,734 |
| Sep 4, 2025 | 145.51 | 150.32 | 145.51 | 150.14 | 150.06 | 3.37% | 243,421 |
| Sep 3, 2025 | 146.64 | 147.70 | 144.33 | 145.25 | 145.18 | -0.16% | 284,618 |
| Sep 2, 2025 | 145.90 | 147.58 | 144.09 | 145.49 | 145.42 | -2.80% | 435,588 |
| Aug 29, 2025 | 154.65 | 154.85 | 147.69 | 149.68 | 149.60 | -3.77% | 290,725 |
| Aug 28, 2025 | 154.61 | 156.91 | 154.10 | 155.55 | 155.47 | 1.18% | 244,146 |
| Aug 27, 2025 | 155.77 | 156.74 | 153.56 | 153.73 | 153.65 | -0.46% | 422,947 |
| Aug 26, 2025 | 153.82 | 156.00 | 151.62 | 154.44 | 154.36 | 0.93% | 273,859 |
| Aug 25, 2025 | 154.57 | 155.34 | 152.81 | 153.01 | 152.93 | -0.97% | 258,840 |
| Aug 22, 2025 | 148.88 | 156.46 | 147.82 | 154.52 | 154.34 | 4.35% | 375,893 |
| Aug 21, 2025 | 147.55 | 148.21 | 145.90 | 148.07 | 147.90 | 0.22% | 232,466 |
| Aug 20, 2025 | 148.64 | 148.94 | 143.38 | 147.74 | 147.57 | -1.78% | 491,136 |
| Aug 19, 2025 | 152.82 | 154.25 | 149.31 | 150.41 | 150.24 | -1.84% | 415,447 |
| Aug 18, 2025 | 151.40 | 153.68 | 150.22 | 153.23 | 153.05 | 1.21% | 341,761 |
| Aug 15, 2025 | 160.42 | 160.46 | 151.13 | 151.40 | 151.22 | -6.48% | 547,025 |
| Aug 14, 2025 | 159.85 | 163.00 | 159.34 | 161.89 | 161.70 | -0.39% | 896,617 |
| Aug 13, 2025 | 159.29 | 162.79 | 157.82 | 162.52 | 162.33 | 2.34% | 489,052 |
| Aug 12, 2025 | 154.19 | 163.08 | 152.29 | 158.81 | 158.63 | 4.75% | 963,937 |
| Aug 11, 2025 | 150.86 | 152.24 | 148.96 | 151.61 | 151.43 | 0.52% | 733,356 |
| Aug 8, 2025 | 148.39 | 152.23 | 147.61 | 150.82 | 150.65 | 2.95% | 470,329 |
| Aug 7, 2025 | 143.04 | 146.66 | 140.66 | 146.50 | 146.33 | 4.79% | 568,182 |
| Aug 6, 2025 | 128.40 | 142.50 | 128.40 | 139.81 | 139.65 | 0.16% | 864,430 |
| Aug 5, 2025 | 141.23 | 142.49 | 136.57 | 139.58 | 139.42 | -0.70% | 676,746 |
| Aug 4, 2025 | 138.28 | 141.03 | 136.02 | 140.56 | 140.40 | 3.93% | 495,347 |
| Aug 1, 2025 | 136.45 | 136.45 | 131.59 | 135.25 | 135.09 | -2.64% | 468,827 |
| Jul 31, 2025 | 144.00 | 144.09 | 138.28 | 138.92 | 138.76 | -3.57% | 364,806 |
| Jul 30, 2025 | 143.68 | 145.21 | 142.48 | 144.07 | 143.90 | 1.31% | 432,011 |
| Jul 29, 2025 | 143.74 | 144.52 | 141.76 | 142.21 | 142.05 | 0.19% | 308,014 |
| Jul 28, 2025 | 141.23 | 143.26 | 140.99 | 141.94 | 141.78 | 1.00% | 260,395 |
| Jul 25, 2025 | 141.17 | 141.17 | 138.49 | 140.54 | 140.38 | -0.26% | 182,600 |
| Jul 24, 2025 | 142.37 | 143.30 | 140.42 | 140.91 | 140.75 | -1.35% | 275,291 |
| Jul 23, 2025 | 141.32 | 143.16 | 140.45 | 142.84 | 142.67 | 1.54% | 217,219 |
| Jul 22, 2025 | 142.47 | 142.88 | 139.44 | 140.68 | 140.52 | -1.39% | 341,696 |
| Jul 21, 2025 | 143.90 | 145.52 | 142.18 | 142.66 | 142.49 | -0.41% | 276,530 |
| Jul 18, 2025 | 144.09 | 144.09 | 141.79 | 143.25 | 143.08 | 0.36% | 239,254 |
| Jul 17, 2025 | 139.21 | 143.70 | 139.21 | 142.73 | 142.56 | 2.37% | 379,244 |