Education
About Us
Working with TipRanks
Follow Us
Advanced Energy (AEIS)
NASDAQ:AEIS
Time Period
1Y
Events
Historical Prices
Rows:
Oct 28, 2025
205.14
205.47
200.71
204.62
204.62
-0.24%
410,047
0.94
Oct 27, 2025
204.50
206.85
203.15
205.12
205.12
+1.24%
270,090
0.62
Oct 24, 2025
201.00
205.36
200.37
202.61
202.61
+2.11%
341,974
0.78
Oct 23, 2025
190.29
203.20
189.29
198.42
198.42
+4.18%
487,269
1.13
Oct 22, 2025
195.40
196.70
185.52
190.46
190.46
-3.11%
517,163
1.21
Oct 21, 2025
196.57
197.39
192.51
196.58
196.58
-0.44%
386,406
0.91
Oct 20, 2025
192.51
198.68
192.51
197.44
197.44
+2.84%
787,489
1.88
Oct 17, 2025
189.49
195.23
189.49
191.98
191.98
-0.12%
533,039
1.28
Oct 16, 2025
191.73
194.69
188.92
192.22
192.22
+1.19%
818,817
2.02
Oct 15, 2025
186.99
190.14
184.85
189.96
189.96
+3.95%
300,348
0.74
Oct 14, 2025
177.52
185.00
176.15
182.75
182.75
+0.33%
300,308
0.73
Oct 13, 2025
176.58
182.69
174.12
182.15
182.15
+7.39%
380,345
0.92
Oct 10, 2025
180.85
183.93
169.36
169.62
169.62
-5.76%
477,944
1.17
Oct 09, 2025
174.73
180.53
174.02
179.98
179.98
+2.89%
345,497
0.85
Oct 08, 2025
173.78
175.77
171.82
174.92
174.92
+1.06%
234,564
0.57
Oct 07, 2025
177.11
177.95
171.28
173.09
173.09
-1.66%
209,493
0.51
Oct 06, 2025
177.28
179.41
173.86
176.02
176.02
+1.24%
397,164
0.96
Oct 03, 2025
177.75
180.00
172.91
173.86
173.86
-2.37%
310,359
0.75
Oct 02, 2025
179.76
180.90
173.94
178.08
178.08
+1.07%
380,862
0.93
Oct 01, 2025
168.23
176.58
167.23
176.20
176.20
+3.56%
537,322
1.33
Sep 30, 2025
167.00
170.54
163.13
170.14
170.14
+2.03%
434,300
1.08
Sep 29, 2025
168.25
168.76
164.40
166.76
166.76
+0.18%
274,475
0.68
Sep 26, 2025
167.01
167.95
163.93
166.46
166.46
-0.53%
274,173
0.68
Sep 25, 2025
168.23
168.23
163.70
167.35
167.35
-2.00%
397,736
0.98
Sep 24, 2025
175.86
175.88
169.85
170.77
170.77
-3.30%
234,225
0.57
Sep 23, 2025
175.65
179.28
175.20
176.59
176.59
+1.04%
374,367
0.92
Sep 22, 2025
174.08
175.18
170.86
174.77
174.76
+0.24%
441,356
1.08
Sep 19, 2025
171.88
174.51
166.50
174.35
174.35
+2.71%
1,498,530
3.80
Sep 18, 2025
160.68
171.21
160.68
169.75
169.75
+7.58%
855,846
2.18
Sep 17, 2025
157.73
160.00
155.25
157.79
157.79
-0.15%
254,092
0.65
Sep 16, 2025
157.39
158.91
155.08
158.03
158.03
+0.82%
335,961
0.86
Sep 15, 2025
157.25
159.61
155.39
156.74
156.74
-0.44%
371,719
0.96
Sep 12, 2025
158.78
159.62
155.83
157.44
157.44
-1.30%
227,325
0.59
Sep 11, 2025
158.14
161.42
157.59
159.52
159.52
+1.44%
301,802
0.78
Sep 10, 2025
155.53
158.58
154.77
157.25
157.25
+1.61%
289,576
0.75
Sep 09, 2025
154.24
155.63
151.95
154.76
154.76
+0.21%
192,147
0.49
Sep 08, 2025
154.90
156.42
152.97
154.43
154.43
+0.45%
304,234
0.79
Sep 05, 2025
151.51
154.52
150.08
153.74
153.74
+2.40%
243,734
0.63
Sep 04, 2025
145.51
150.32
145.51
150.14
150.14
+3.37%
243,421
0.63
Sep 03, 2025
146.64
147.70
144.33
145.25
145.25
-0.16%
284,618
0.74
Sep 02, 2025
145.90
147.58
144.09
145.49
145.49
-2.80%
435,588
1.14
Aug 29, 2025
154.65
154.85
147.69
149.68
149.68
-3.77%
290,725
0.76
Aug 28, 2025
154.61
156.91
154.10
155.55
155.55
+1.18%
244,146
0.64
Aug 27, 2025
155.77
156.74
153.56
153.73
153.73
-0.46%
422,947
1.11
Aug 26, 2025
153.82
156.00
151.62
154.44
154.44
+0.93%
273,859
0.72
Aug 25, 2025
154.57
155.34
152.81
153.01
153.01
-0.91%
258,840
0.69
Aug 22, 2025
148.88
156.46
147.82
154.52
154.42
+4.42%
375,893
1.00
Aug 21, 2025
147.55
148.21
145.90
148.07
147.97
+0.29%
232,466
0.62
Aug 20, 2025
148.64
148.94
143.38
147.74
147.64
-1.71%
491,136
1.33
Aug 19, 2025
152.82
154.25
149.31
150.41
150.31
-1.78%
415,447
1.13
Rows: