Advanced Energy (AEIS)
NASDAQ:AEIS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
328.77
339.77
328.54
339.32
339.32
+2.24%
453,183
0.63
Apr 06, 2026
333.73
337.69
324.99
331.90
331.90
-0.12%
418,072
0.58
Apr 03, 2026
315.46
335.21
315.00
332.31
332.31
0.00%
0
0.00
Apr 02, 2026
315.46
335.21
315.00
332.31
332.31
-0.15%
320,107
0.43
Apr 01, 2026
329.77
340.60
327.34
332.82
332.82
+3.13%
557,226
0.76
Mar 31, 2026
303.85
325.94
300.00
322.71
322.71
+8.19%
761,595
1.06
Mar 30, 2026
314.89
319.96
295.60
298.29
298.29
-4.01%
598,778
0.84
Mar 27, 2026
310.63
320.62
304.00
310.76
310.76
-0.75%
623,124
0.88
Mar 26, 2026
332.49
338.07
312.05
313.11
313.11
-8.68%
544,752
0.77
Mar 25, 2026
357.40
360.00
340.30
342.87
342.87
-3.79%
641,210
0.92
Mar 24, 2026
324.74
358.25
324.74
356.38
356.38
+8.07%
1,068,311
1.57
Mar 23, 2026
326.69
339.50
324.91
329.78
329.78
+3.96%
647,587
0.97
Mar 20, 2026
328.49
330.69
311.89
317.21
317.21
-3.23%
1,012,162
1.54
Mar 19, 2026
309.52
332.70
304.14
327.80
327.80
+2.56%
643,944
0.99
Mar 18, 2026
315.99
326.57
310.75
319.63
319.63
+1.18%
710,540
1.09
Mar 17, 2026
308.31
317.42
304.11
315.91
315.91
+2.47%
375,939
0.58
Mar 16, 2026
312.59
317.04
306.92
308.31
308.31
+2.08%
559,480
0.86
Mar 13, 2026
310.19
314.98
300.51
302.02
302.02
-1.24%
342,165
0.53
Mar 12, 2026
306.02
311.52
296.49
305.82
305.82
-2.86%
441,054
0.68
Mar 11, 2026
307.16
316.93
302.25
314.84
314.84
+1.11%
545,359
0.84
Mar 10, 2026
305.48
323.54
305.18
311.39
311.39
+2.09%
632,770
0.98
Mar 09, 2026
284.40
305.53
280.00
305.02
305.02
+4.90%
978,466
1.54
Mar 06, 2026
297.82
311.00
288.91
290.78
290.78
-6.63%
676,913
1.08
Mar 05, 2026
322.98
330.94
300.74
311.42
311.42
-5.78%
823,221
1.33
Mar 04, 2026
325.58
332.91
319.00
330.54
330.54
+2.50%
654,897
1.06
Mar 03, 2026
325.60
330.00
315.00
322.47
322.47
-5.27%
478,463
0.78
Mar 02, 2026
335.47
350.00
330.00
340.42
340.42
+1.45%
845,630
1.39
Feb 27, 2026
331.56
336.17
325.79
335.57
335.57
-0.53%
744,928
1.24
Feb 26, 2026
339.03
339.88
322.50
337.35
337.35
-0.34%
739,509
1.24
Feb 25, 2026
338.24
347.28
337.43
338.51
338.51
+0.83%
725,032
1.24
Feb 24, 2026
331.31
340.26
328.00
335.74
335.74
+1.97%
522,967
0.91
Feb 23, 2026
328.42
332.74
325.41
329.24
329.24
-0.57%
462,429
0.80
Feb 20, 2026
319.79
334.53
317.65
331.23
331.13
+3.30%
735,435
1.29
Feb 19, 2026
318.45
323.15
316.52
320.64
320.54
-0.22%
454,200
0.80
Feb 18, 2026
314.12
328.37
311.35
321.34
321.24
+2.30%
672,384
1.19
Feb 17, 2026
311.04
319.99
302.01
314.12
314.03
-0.05%
644,285
1.14
Feb 16, 2026
313.10
321.50
310.53
314.27
314.18
0.00%
0
0.00
Feb 13, 2026
313.10
321.50
310.53
314.27
314.18
+0.42%
885,621
1.57
Feb 12, 2026
312.35
325.00
309.14
312.95
312.86
+1.35%
1,226,265
2.23
Feb 11, 2026
299.09
325.69
292.90
308.77
308.68
+10.65%
1,447,247
2.71
Feb 10, 2026
279.10
283.72
270.71
279.04
278.96
-0.05%
944,096
1.79
Feb 09, 2026
279.30
281.44
273.50
279.17
279.09
+2.16%
622,081
1.18
Feb 06, 2026
265.18
274.94
263.26
273.26
273.18
+6.06%
566,648
1.08
Feb 05, 2026
250.65
260.00
240.49
257.64
257.56
+1.22%
506,538
0.97
Feb 04, 2026
265.95
272.60
244.18
254.54
254.46
-3.23%
820,455
1.58
Feb 03, 2026
271.56
271.56
256.09
263.03
262.95
+0.46%
624,867
1.21
Feb 02, 2026
250.38
266.89
250.00
261.82
261.74
+2.53%
781,582
1.42
Jan 30, 2026
265.02
277.15
253.38
255.36
255.28
-5.11%
6,765,142
15.03
Jan 29, 2026
266.58
273.66
262.33
269.12
269.04
+2.03%
573,926
1.28
Jan 28, 2026
261.03
267.93
257.86
263.76
263.68
+1.62%
646,314
1.45
Rows: