Skip to main content
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
348.11
-27.04 (-7.21%)
At close: Jun 26, 2026, 4:00 PM EDT
352.00
+3.89 (1.12%)
After-hours: Jun 26, 2026, 6:54 PM EDT

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026371.26371.26342.82348.11348.11-7.21%5,546,560
Jun 25, 2026378.89378.90361.37375.15375.154.32%619,276
Jun 24, 2026364.89372.24353.36359.61359.61-1.47%903,355
Jun 23, 2026365.93372.87358.33364.96364.96-5.99%777,295
Jun 22, 2026379.79389.79370.40388.23388.234.20%630,624
Jun 18, 2026363.29374.51362.60372.59372.595.45%790,991
Jun 17, 2026353.43364.50349.19353.32353.320.82%521,309
Jun 16, 2026371.48372.00349.54350.45350.45-5.45%1,004,963
Jun 15, 2026372.35380.06365.43370.66370.664.60%1,701,891
Jun 12, 2026339.53357.00337.64354.37354.374.10%846,417
Jun 11, 2026320.38340.85319.32340.40340.4010.46%792,221
Jun 10, 2026311.00325.16304.46308.17308.17-1.11%662,641
Jun 9, 2026314.91323.78292.51311.64311.641.81%773,181
Jun 8, 2026307.23315.09300.00306.11306.113.83%828,867
Jun 5, 2026311.15313.07294.21294.81294.81-8.14%716,962
Jun 4, 2026318.25326.74308.25320.92320.92-0.49%566,463
Jun 3, 2026315.77328.09312.16322.50322.503.27%839,304
Jun 2, 2026300.03313.27298.59312.28312.285.98%1,011,118
Jun 1, 2026297.95301.52288.45294.65294.65-2.49%1,003,604
May 29, 2026323.11324.00296.16302.18302.18-4.70%2,259,272
May 28, 2026328.00329.14315.83317.08317.08-3.43%1,237,814
May 27, 2026339.12339.89320.21328.34328.34-3.33%967,979
May 26, 2026333.94342.87324.01339.65339.654.55%1,095,450
May 22, 2026330.00330.00318.87324.86324.860.36%606,329
May 21, 2026311.47328.82310.26323.79323.693.43%711,664
May 20, 2026308.71320.71305.13313.05312.953.37%882,735
May 19, 2026304.34310.27292.46302.84302.75-2.01%1,608,318
May 18, 2026327.69328.00304.60309.06308.96-4.45%1,011,030
May 15, 2026328.98331.78322.55323.46323.36-6.13%1,185,666
May 14, 2026343.44351.20337.03344.60344.491.59%1,977,142
May 13, 2026332.18342.88331.28339.19339.09-0.07%1,178,105
May 12, 2026350.72350.72325.57339.42339.32-4.38%644,611
May 11, 2026357.00357.51350.00354.97354.86-0.64%577,290
May 8, 2026358.19362.63350.23357.24357.131.51%563,696
May 7, 2026363.51364.50345.38351.94351.83-2.46%1,069,497
May 6, 2026352.34361.79345.10360.81360.704.39%895,364
May 5, 2026351.06364.36334.94345.63345.52-10.70%2,193,640
May 4, 2026394.99397.00379.48387.03386.91-0.52%994,817
May 1, 2026383.53391.32378.02389.05388.931.34%435,494
Apr 30, 2026369.93384.81367.77383.91383.796.23%546,544
Apr 29, 2026371.92374.00355.09361.39361.28-2.08%698,632
Apr 28, 2026374.30379.90365.00369.08368.97-4.30%636,950
Apr 27, 2026391.36391.36371.25385.68385.56-0.40%664,472
Apr 24, 2026387.65396.96383.43387.24387.121.25%982,852
Apr 23, 2026376.34387.41373.89382.47382.351.40%469,197
Apr 22, 2026396.49396.49376.04377.19377.07-2.03%504,904
Apr 21, 2026384.77397.44380.71385.00384.881.26%760,686
Apr 20, 2026376.03384.00373.39380.22380.101.23%530,051
Apr 17, 2026377.69380.57370.27375.60375.480.91%662,928
Apr 16, 2026369.40374.30365.85372.23372.12-0.56%473,443
Apr 15, 2026380.52382.53362.54374.32374.20-2.96%626,964
Apr 14, 2026385.15386.25375.12385.73385.611.79%425,867
Apr 13, 2026376.68380.00372.50378.94378.82-0.18%420,937
Apr 10, 2026375.55385.97372.79379.64379.521.24%362,348
Apr 9, 2026367.41377.91367.02374.98374.862.19%553,835
Apr 8, 2026363.21371.72355.00366.95366.848.14%677,518
Apr 7, 2026328.77339.77328.54339.32339.222.24%453,183
Apr 6, 2026333.73337.69324.99331.90331.80-0.12%418,072
Apr 2, 2026315.46335.21315.00332.31332.21-0.15%320,107
Apr 1, 2026329.77340.60327.34332.82332.723.13%557,226
Mar 31, 2026303.85325.94300.00322.71322.618.19%761,595
Mar 30, 2026314.89319.96295.60298.29298.20-4.01%598,778
Mar 27, 2026310.63320.62304.00310.76310.66-0.75%623,177
Mar 26, 2026332.49338.07312.05313.11313.01-8.68%545,010
Mar 25, 2026357.40360.00340.30342.87342.76-3.79%641,266
Mar 24, 2026324.74358.25324.74356.38356.278.07%1,069,740
Mar 23, 2026326.69339.50324.91329.78329.683.96%647,592
Mar 20, 2026328.49330.69311.89317.21317.11-3.23%1,012,216
Mar 19, 2026309.52332.70304.14327.80327.702.56%645,794
Mar 18, 2026315.99326.57310.75319.63319.531.18%710,596
Mar 17, 2026308.31317.42304.11315.91315.812.47%375,992
Mar 16, 2026312.59317.04306.92308.31308.212.08%559,496
Mar 13, 2026310.19314.98300.51302.02301.93-1.24%342,767
Mar 12, 2026306.02311.52296.49305.82305.73-2.86%441,095
Mar 11, 2026307.16316.93302.25314.84314.741.11%545,508
Mar 10, 2026305.48323.54305.18311.39311.292.09%635,723
Mar 9, 2026284.40305.53280.00305.02304.934.90%978,573
Mar 6, 2026297.82311.00288.91290.78290.69-6.63%676,913
Mar 5, 2026322.98330.94300.74311.42311.32-5.78%823,221
Mar 4, 2026325.58332.91319.00330.54330.442.50%654,897
Mar 3, 2026325.60330.00315.00322.47322.37-5.27%478,463
Mar 2, 2026335.47350.00330.00340.42340.311.45%845,630
Feb 27, 2026331.56336.17325.79335.57335.47-0.53%744,928
Feb 26, 2026339.03339.88322.50337.35337.25-0.34%739,509
Feb 25, 2026338.24347.28337.43338.51338.410.83%725,032
Feb 24, 2026331.31340.26328.00335.74335.641.97%522,967
Feb 23, 2026328.42332.74325.41329.24329.14-0.57%462,429
Feb 20, 2026319.79334.53317.65331.23331.033.30%735,435
Feb 19, 2026318.45323.15316.52320.64320.44-0.22%454,200
Feb 18, 2026314.12328.37311.35321.34321.142.30%672,384
Feb 17, 2026311.04319.99302.01314.12313.93-0.05%644,285
Feb 13, 2026313.10321.50310.53314.27314.080.42%885,621
Feb 12, 2026312.35325.00309.14312.95312.761.35%1,226,265
Feb 11, 2026299.09325.69292.90308.77308.5810.65%1,447,247
Feb 10, 2026279.10283.72270.71279.04278.87-0.05%944,096
Feb 9, 2026279.30281.44273.50279.17279.002.16%622,081
Feb 6, 2026265.18274.94263.26273.26273.096.06%566,648
Feb 5, 2026250.65260.00240.49257.64257.481.22%506,538
Feb 4, 2026265.95272.60244.18254.54254.38-3.23%820,455
Feb 3, 2026271.56271.56256.09263.03262.870.46%624,867