Skip to main content
Advanced Energy Industries, Inc. (AEIS)
NASDAQ: AEIS · Real-Time Price · USD
369.08
-16.60 (-4.30%)
At close: Apr 28, 2026, 4:00 PM EDT
372.25
+3.17 (0.86%)
After-hours: Apr 28, 2026, 4:21 PM EDT

AEIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026374.30379.90365.00370.21--4.01%531,465
Apr 27, 2026391.36391.36371.25385.68385.68-0.40%664,411
Apr 24, 2026387.65396.96383.43387.24387.241.25%964,013
Apr 23, 2026376.34387.41373.89382.47382.471.40%468,940
Apr 22, 2026396.49396.49376.04377.19377.19-2.03%503,443
Apr 21, 2026384.77397.44380.71385.00385.001.26%760,188
Apr 20, 2026376.03384.00373.39380.22380.221.23%529,861
Apr 17, 2026377.69380.57370.27375.60375.600.91%662,854
Apr 16, 2026369.40374.30365.85372.23372.23-0.56%472,481
Apr 15, 2026380.52382.53362.54374.32374.32-2.96%626,901
Apr 14, 2026385.15386.25375.12385.73385.731.79%425,581
Apr 13, 2026376.68380.00372.50378.94378.94-0.18%420,855
Apr 10, 2026375.55385.97372.79379.64379.641.24%362,054
Apr 9, 2026367.41377.91367.02374.98374.982.19%553,710
Apr 8, 2026363.21371.72355.00366.95366.958.14%677,472
Apr 7, 2026328.77339.77328.54339.32339.322.24%449,894
Apr 6, 2026333.73337.69324.99331.90331.90-0.12%418,012
Apr 2, 2026315.46335.21315.00332.31332.31-0.15%320,033
Apr 1, 2026329.77340.60327.34332.82332.823.13%557,123
Mar 31, 2026303.85325.94300.00322.71322.718.19%761,295
Mar 30, 2026314.89319.96295.60298.29298.29-4.01%598,483
Mar 27, 2026310.63320.62304.00310.76310.76-0.75%620,384
Mar 26, 2026332.49338.07312.05313.11313.11-8.68%537,820
Mar 25, 2026357.40360.00340.30342.87342.87-3.79%640,912
Mar 24, 2026324.74358.25324.74356.38356.388.07%1,068,072
Mar 23, 2026326.69339.50324.91329.78329.783.96%647,417
Mar 20, 2026328.49330.69311.89317.21317.21-3.23%976,549
Mar 19, 2026309.52332.70304.14327.80327.802.56%643,909
Mar 18, 2026315.99326.57310.75319.63319.631.18%710,532
Mar 17, 2026308.31317.42304.11315.91315.912.47%375,931
Mar 16, 2026312.59317.04306.92308.31308.312.08%559,478
Mar 13, 2026310.19314.98300.51302.02302.02-1.24%342,766
Mar 12, 2026306.02311.52296.49305.82305.82-2.86%441,095
Mar 11, 2026307.16316.93302.25314.84314.841.11%545,508
Mar 10, 2026305.48323.54305.18311.39311.392.09%635,723
Mar 9, 2026284.40305.53280.00305.02305.024.90%978,573
Mar 6, 2026297.82311.00288.91290.78290.78-6.63%676,913
Mar 5, 2026322.98330.94300.74311.42311.42-5.78%823,221
Mar 4, 2026325.58332.91319.00330.54330.542.50%654,897
Mar 3, 2026325.60330.00315.00322.47322.47-5.27%478,463
Mar 2, 2026335.47350.00330.00340.42340.421.45%845,630
Feb 27, 2026331.56336.17325.79335.57335.57-0.53%744,928
Feb 26, 2026339.03339.88322.50337.35337.35-0.34%739,509
Feb 25, 2026338.24347.28337.43338.51338.510.83%725,032
Feb 24, 2026331.31340.26328.00335.74335.741.97%522,967
Feb 23, 2026328.42332.74325.41329.24329.24-0.60%462,429
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