Education
About Us
Working with TipRanks
Follow Us
Advanced Energy (AEIS)
NASDAQ:AEIS
Time Period
1Y
Events
Historical Prices
Rows:
May 16, 2025
118.72
119.30
117.40
118.15
118.15
-0.51%
325,438
0.83
May 15, 2025
117.70
118.88
116.68
118.76
118.76
-0.13%
276,995
0.69
May 14, 2025
120.22
121.32
118.69
118.92
118.92
-1.02%
319,452
0.80
May 13, 2025
117.85
120.35
117.66
120.14
120.14
+2.35%
317,904
0.80
May 12, 2025
118.34
121.00
116.21
117.38
117.38
+4.15%
505,386
1.28
May 09, 2025
111.99
112.80
110.58
112.70
112.70
+1.94%
265,225
0.67
May 08, 2025
111.64
112.72
109.67
110.56
110.56
+0.68%
220,288
0.56
May 07, 2025
108.22
110.02
107.29
109.81
109.81
+2.42%
219,142
0.56
May 06, 2025
107.40
108.54
106.48
107.22
107.22
-2.56%
357,636
0.91
May 05, 2025
110.00
111.65
109.55
110.04
110.04
-1.12%
367,044
0.94
May 02, 2025
109.41
114.61
109.41
111.29
111.29
+2.75%
550,409
1.42
May 01, 2025
110.26
114.89
108.07
108.31
108.31
+11.19%
1,161,358
3.12
Apr 30, 2025
94.20
97.66
92.83
97.41
97.41
+0.19%
435,650
1.18
Apr 29, 2025
98.30
98.99
94.68
97.23
97.23
-1.68%
555,183
1.53
Apr 28, 2025
99.87
101.00
96.83
98.89
98.89
-1.77%
267,249
0.73
Apr 25, 2025
95.73
100.75
95.34
100.67
100.67
+3.87%
412,151
1.13
Apr 24, 2025
92.89
97.27
92.89
96.92
96.92
+5.94%
229,580
0.63
Apr 23, 2025
92.79
96.71
91.39
91.49
91.49
+3.84%
275,509
0.75
Apr 22, 2025
87.60
89.00
86.27
88.11
88.11
+2.41%
252,416
0.69
Apr 21, 2025
84.52
86.27
84.20
86.04
86.04
-0.86%
234,585
0.64
Apr 17, 2025
85.94
88.37
84.62
86.79
86.79
+1.43%
281,058
0.77
Apr 16, 2025
86.81
87.97
82.64
85.57
85.57
-4.04%
409,013
1.13
Apr 15, 2025
88.81
90.61
87.82
89.17
89.17
+0.35%
307,975
0.85
Apr 14, 2025
90.35
90.50
86.24
88.86
88.86
+2.41%
350,967
0.98
Apr 11, 2025
85.97
88.98
83.61
86.77
86.77
+0.07%
371,348
1.04
Apr 10, 2025
89.87
91.11
83.69
86.71
86.71
-9.31%
513,510
1.46
Apr 09, 2025
79.80
96.86
79.80
95.61
95.61
+19.26%
994,188
2.90
Apr 08, 2025
85.50
86.53
78.26
80.17
80.17
-2.15%
473,015
1.39
Apr 07, 2025
75.61
86.55
75.01
81.93
81.93
+3.67%
734,313
2.22
Apr 04, 2025
79.97
81.87
75.10
79.03
79.03
-5.77%
835,972
2.61
Apr 03, 2025
90.04
90.50
83.16
83.87
83.87
-13.11%
642,792
2.04
Apr 02, 2025
93.14
97.90
92.90
96.52
96.52
+1.43%
250,803
0.80
Apr 01, 2025
94.59
97.16
92.98
95.16
95.16
-0.16%
300,553
0.97
Mar 31, 2025
92.77
96.03
91.10
95.31
95.31
+0.54%
367,585
1.20
Mar 28, 2025
100.23
100.23
93.14
94.80
94.80
-5.22%
654,302
2.20
Mar 27, 2025
104.25
104.93
99.93
100.02
100.02
-4.85%
376,876
1.28
Mar 26, 2025
109.46
109.46
104.17
105.12
105.12
-2.77%
298,618
1.01
Mar 25, 2025
107.09
108.34
104.93
108.11
108.11
+0.88%
388,253
1.32
Mar 24, 2025
107.81
108.69
106.59
107.17
107.17
+1.81%
198,926
0.67
Mar 21, 2025
104.54
105.70
102.08
105.26
105.26
-0.54%
701,363
2.43
Mar 20, 2025
104.63
106.70
104.59
105.83
105.83
-0.41%
177,635
0.61
Mar 19, 2025
105.19
107.63
104.25
106.27
106.27
+0.70%
198,613
0.69
Mar 18, 2025
105.92
106.80
104.87
105.53
105.53
-1.73%
250,056
0.87
Mar 17, 2025
105.51
108.45
104.34
107.39
107.39
+1.13%
173,723
0.60
Mar 14, 2025
103.16
106.54
102.64
106.19
106.19
+4.51%
144,943
0.50
Mar 13, 2025
105.36
105.38
100.52
101.61
101.61
-3.93%
275,812
0.96
Mar 12, 2025
105.37
107.26
104.32
105.77
105.77
+2.44%
275,198
0.97
Mar 11, 2025
105.49
106.93
101.95
103.25
103.25
-2.11%
316,364
1.12
Mar 10, 2025
106.94
107.96
104.11
105.48
105.48
-3.82%
309,573
1.11
Mar 07, 2025
105.97
109.97
103.56
109.67
109.67
+3.47%
412,429
1.48
Rows: