Advanced Energy Industries (AEIS) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free AEIS Stock Alerts $107.51 -1.95 (-1.78%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Advanced Energy Industries Stock Price Performance5 Day Performance-0.53%1 Month Performance+12.04%3 Month Performance+9.56%6 Month Performance+10.84%Year-To-Date Performance-1.29%1 Year Performance+6.82% Receive AEIS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Advanced Energy Industries and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceElon’s New Device is About to Shock the WorldUsing this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake. AEIS Stock Chart for Tuesday, May, 28, 2024 AEIS Chart by TradingView Advanced Energy Industries Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$109.46$107.51-1.78%$110.84$107.32127,840 shs$4.03 billion05/27/2024$109.46$109.46$110.99$108.69122,200 shs$4.10 billion05/24/2024$108.08$109.46+1.28%$110.99$108.69122,215 shs$4.10 billion05/23/2024$109.01$108.08-0.85%$110.45$107.25258,779 shs$4.05 billion05/22/2024$107.63$109.01+1.28%$109.14$107.73160,053 shs$4.08 billion05/21/2024$107.88$107.63-0.23%$108.44$106.37139,496 shs$4.03 billion Get the Latest News and Ratings for AEIS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Advanced Energy Industries and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$105.63$107.88+2.13%$108.10$105.60225,357 shs$4.04 billion05/17/2024$105.46$105.63+0.16%$106.10$104.71111,239 shs$3.95 billion05/16/2024$107.47$105.46-1.87%$107.37$105.29181,042 shs$3.95 billion05/15/2024$104.57$107.47+2.77%$107.53$105.00165,043 shs$4.02 billion05/14/2024$102.07$104.57+2.45%$104.60$102.65167,126 shs$3.92 billion05/13/2024$102.13$102.07-0.06%$103.06$101.85145,594 shs$3.82 billion05/10/2024$101.90$102.13+0.23%$102.67$99.98227,588 shs$3.82 billion05/09/2024$101.57$101.90+0.32%$102.29$100.85160,929 shs$3.82 billion05/08/2024$101.44$101.57+0.13%$101.63$100.08142,203 shs$3.80 billion05/07/2024$100.12$101.44+1.32%$102.90$100.54197,284 shs$3.80 billion05/06/2024$97.99$100.12+2.17%$101.95$95.00319,627 shs$3.75 billion05/03/2024$95.63$97.99+2.47%$98.93$95.94259,377 shs$3.66 billion05/02/2024$96.08$95.63-0.47%$95.86$90.40431,279 shs$3.57 billion05/01/2024$95.84$96.08+0.25%$97.65$92.83428,149 shs$3.59 billion04/30/2024$97.62$95.84-1.82%$97.62$95.54302,683 shs$3.58 billion04/29/2024$95.96$97.62+1.73%$97.76$96.25141,201 shs$3.64 billion04/26/2024$93.78$95.96+2.32%$96.54$94.30148,173 shs$3.58 billion04/25/2024$92.84$93.78+1.01%$93.85$91.88143,447 shs$3.50 billion04/24/2024$93.10$92.84-0.28%$94.63$92.15140,288 shs$3.47 billion04/23/2024$91.03$93.10+2.27%$94.85$91.10171,817 shs$3.48 billion04/22/2024$89.70$91.03+1.48%$91.34$89.36121,742 shs$3.40 billion04/19/2024$90.81$89.70-1.22%$91.52$89.12187,987 shs$3.35 billion04/18/2024$92.43$90.81-1.75%$93.36$90.71198,089 shs$3.39 billion04/17/2024$94.95$92.43-2.65%$95.61$92.36197,286 shs$3.45 billion04/16/2024$94.85$94.95+0.11%$95.48$93.49123,640 shs$3.54 billion04/15/2024$96.52$94.85-1.73%$97.40$94.13117,751 shs$3.54 billion04/12/2024$99.68$96.52-3.17%$99.98$95.72125,369 shs$3.60 billion04/11/2024$96.52$99.68+3.27%$99.76$96.20156,496 shs$3.72 billion04/10/2024$100.75$96.52-4.20%$98.79$95.92192,651 shs$3.60 billion04/09/2024$99.04$100.75+1.73%$100.87$98.48124,621 shs$3.76 billion04/08/2024$97.96$99.04+1.10%$100.04$98.31170,673 shs$3.70 billion04/05/2024$97.42$97.96+0.55%$98.34$97.12185,253 shs$3.66 billion04/04/2024$99.24$97.42-1.83%$101.96$97.02263,587 shs$3.64 billion04/03/2024$98.18$99.24+1.08%$100.26$96.56133,678 shs$3.70 billionDigitizing the $11T commodities sector with one tiny stock (Ad)One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector. It’s an opportunity that likely won’t stay at these levels for long04/02/2024$101.34$98.18-3.12%$99.56$96.93244,080 shs$3.67 billion04/01/2024$101.98$101.34-0.63%$102.49$100.47194,751 shs$3.78 billion03/29/2024$101.98$101.98$102.68$101.06210,086 shs$3.81 billion03/28/2024$102.02$101.98-0.04%$102.68$101.06210,086 shs$3.81 billion03/27/2024$98.60$102.02+3.47%$102.67$98.70277,883 shs$3.81 billion03/26/2024$97.45$98.60+1.18%$99.00$97.65219,336 shs$3.68 billion03/25/2024$97.19$97.45+0.27%$97.99$96.31110,067 shs$3.64 billion03/22/2024$97.94$97.19-0.77%$97.95$96.59103,394 shs$3.63 billion03/21/2024$95.82$97.94+2.21%$99.40$96.96168,371 shs$3.66 billion03/20/2024$94.77$95.82+1.11%$97.00$93.77169,478 shs$3.58 billion03/19/2024$95.37$94.77-0.63%$95.77$94.18146,215 shs$3.54 billion03/18/2024$95.75$95.37-0.40%$97.40$95.27163,980 shs$3.56 billion03/15/2024$96.82$95.75-1.11%$97.11$95.561.14 million shs$3.57 billion03/14/2024$98.13$96.82-1.33%$99.33$95.52237,467 shs$3.61 billion03/13/2024$100.33$98.13-2.19%$100.24$97.92231,926 shs$3.66 billion03/12/2024$100.43$100.33-0.10%$100.81$99.43184,969 shs$3.75 billion03/11/2024$103.56$100.43-3.02%$103.23$100.31228,964 shs$3.75 billion03/08/2024$105.72$103.56-2.04%$107.17$103.37142,826 shs$3.87 billion03/07/2024$102.41$105.72+3.23%$106.70$103.24199,431 shs$3.95 billion03/06/2024$100.63$102.41+1.77%$104.14$101.41149,155 shs$3.82 billion03/05/2024$102.92$100.63-2.23%$102.26$99.87108,698 shs$3.76 billion03/04/2024$103.55$102.92-0.61%$103.62$101.54267,384 shs$3.84 billion03/01/2024$101.20$103.55+2.32%$104.24$100.45230,287 shs$3.87 billion02/29/2024$98.13$101.20+3.13%$101.45$99.00261,076 shs$3.78 billion02/28/2024$98.83$98.13-0.71%$98.95$97.06134,736 shs$3.66 billion02/27/2024$98.73$98.83+0.10%$99.90$97.54427,612 shs$3.69 billion Related Companies: PI Stock Price Chart VICR Stock Price Chart CLVT Stock Price Chart TSEM Stock Price Chart IPGP Stock Price Chart SLAB Stock Price Chart FRSH Stock Price Chart BLKB Stock Price Chart ACIW Stock Price Chart FIVN Stock Price Chart Receive AEIS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Advanced Energy Industries and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AEIS) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesThe #1 Crypto for AIWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Advanced Energy Industries, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.