Education
About Us
Working with TipRanks
Follow Us
Advanced Energy (AEIS)
NASDAQ:AEIS
Time Period
1Y
Events
Historical Prices
Rows:
Jul 17, 2025
139.21
143.70
139.21
142.73
142.73
+2.37%
379,244
1.15
Jul 16, 2025
139.40
139.55
134.60
139.42
139.42
+0.23%
475,954
1.45
Jul 15, 2025
143.11
143.44
138.39
139.11
139.10
-1.68%
483,652
1.48
Jul 14, 2025
140.54
141.54
138.24
141.48
141.48
+0.53%
254,248
0.77
Jul 11, 2025
142.03
143.24
140.72
140.73
140.73
-2.01%
220,817
0.64
Jul 10, 2025
141.13
144.54
140.76
143.62
143.62
+1.76%
367,463
1.06
Jul 09, 2025
138.74
141.71
136.94
141.13
141.13
+2.22%
525,317
1.51
Jul 08, 2025
137.74
139.11
135.87
138.07
138.07
+1.07%
344,760
0.97
Jul 07, 2025
136.60
138.62
135.55
136.61
136.61
-1.11%
246,243
0.68
Jul 03, 2025
138.00
139.29
137.39
138.14
138.14
+0.43%
157,376
0.43
Jul 02, 2025
133.49
137.78
133.01
137.55
137.55
+2.96%
269,101
0.74
Jul 01, 2025
131.84
134.69
130.87
133.59
133.59
+0.82%
328,567
0.90
Jun 30, 2025
133.21
134.16
131.92
132.50
132.50
+0.14%
260,028
0.70
Jun 27, 2025
134.93
135.96
131.17
132.31
132.31
-1.14%
547,296
1.48
Jun 26, 2025
133.44
134.66
132.90
133.84
133.84
+0.42%
419,226
1.14
Jun 25, 2025
134.26
135.69
132.91
133.28
133.28
+0.58%
395,022
1.08
Jun 24, 2025
132.09
134.82
130.75
132.51
132.51
+1.91%
333,218
0.91
Jun 23, 2025
128.07
130.56
126.10
130.03
130.03
+1.09%
470,000
1.28
Jun 20, 2025
130.72
131.29
127.60
128.63
128.63
-0.26%
601,662
1.66
Jun 18, 2025
124.36
129.54
124.20
128.97
128.97
+3.56%
765,518
2.17
Jun 17, 2025
123.98
125.84
123.74
124.54
124.54
-0.57%
219,783
0.62
Jun 16, 2025
124.39
126.46
123.85
125.26
125.26
+2.00%
230,713
0.65
Jun 13, 2025
123.90
125.87
122.08
122.80
122.80
-3.06%
148,279
0.42
Jun 12, 2025
125.94
128.27
124.51
126.68
126.68
-0.81%
236,746
0.67
Jun 11, 2025
128.14
129.74
126.35
127.72
127.72
+0.64%
255,361
0.72
Jun 10, 2025
125.93
128.52
125.75
126.91
126.91
+0.94%
341,864
0.97
Jun 09, 2025
122.72
127.07
122.70
125.73
125.73
+3.43%
349,853
0.99
Jun 06, 2025
121.99
123.00
120.21
121.56
121.56
+1.60%
161,212
0.45
Jun 05, 2025
120.09
121.99
118.77
119.64
119.64
-0.37%
170,425
0.48
Jun 04, 2025
119.26
120.29
118.38
120.09
120.09
+1.09%
186,168
0.52
Jun 03, 2025
115.67
119.47
114.88
118.79
118.79
+2.78%
353,964
0.98
Jun 02, 2025
114.32
116.04
112.72
115.58
115.58
+0.70%
183,979
0.50
May 30, 2025
115.30
115.72
112.68
114.78
114.78
-1.27%
337,135
0.92
May 29, 2025
117.00
118.19
115.05
116.26
116.26
+0.49%
207,548
0.56
May 28, 2025
118.17
118.56
115.43
115.70
115.70
-1.54%
228,376
0.62
May 27, 2025
116.61
118.52
115.42
117.51
117.51
+3.20%
243,228
0.63
May 23, 2025
112.41
115.00
112.25
113.87
113.87
-1.70%
169,742
0.44
May 22, 2025
115.46
117.83
114.93
115.94
115.84
+0.04%
178,444
0.46
May 21, 2025
116.80
118.86
115.14
116.00
115.90
-2.12%
209,955
0.54
May 20, 2025
116.78
118.75
116.34
118.62
118.52
+1.50%
254,056
0.65
May 19, 2025
115.30
117.04
114.03
116.97
116.87
-0.91%
176,436
0.45
May 16, 2025
118.72
119.30
117.40
118.15
118.05
-0.43%
325,438
0.83
May 15, 2025
117.70
118.88
116.68
118.76
118.66
-0.05%
276,995
0.69
May 14, 2025
120.22
121.32
118.69
118.92
118.82
-0.93%
319,452
0.80
May 13, 2025
117.85
120.35
117.66
120.14
120.04
+2.44%
317,904
0.80
May 12, 2025
118.34
121.00
116.21
117.38
117.28
+4.24%
505,386
1.28
May 09, 2025
111.99
112.80
110.58
112.70
112.60
+2.03%
265,225
0.67
May 08, 2025
111.64
112.72
109.67
110.56
110.46
+0.77%
220,288
0.56
May 07, 2025
108.22
110.02
107.29
109.81
109.72
+2.50%
219,142
0.56
May 06, 2025
107.40
108.54
106.48
107.22
107.13
-2.48%
357,636
0.91
Rows: