Free Trial

Advanced Energy Industries (AEIS) Stock Chart & Stock Price History

→ Don’t make this retirement mistake (From Sasco Gold LLC) (Ad)
Free AEIS Stock Alerts
$105.32
-0.07 (-0.07%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Advanced Energy Industries Stock Price Performance

5 Day
Performance
-3.91%
1 Month
Performance
+3.12%
3 Month
Performance
+1.70%
6 Month
Performance
+9.34%
Year-To-Date
Performance
-3.31%
1 Year
Performance
+0.26%
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

Ad Sasco Gold LLC
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is for YOU. 99% of people are buying gold the wrong way.
Reserve your seat here.

AEIS Stock Chart for Monday, June, 10, 2024

AEIS Chart by TradingView

Advanced Energy Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$105.39$105.32
-0.07%		$105.99$103.64118,394 shs$3.94 billion
06/07/2024$107.54$105.39
-2.00%		$107.40$104.52111,848 shs$3.95 billion
06/06/2024$109.61$107.54
-1.89%		$108.88$106.99143,742 shs$4.03 billion
06/05/2024$106.42$109.61
+3.00%		$109.73$107.08145,761 shs$4.10 billion
06/04/2024$108.21$106.42
-1.65%		$106.99$105.48178,418 shs$3.98 billion
06/03/2024$107.43$108.21
+0.73%		$108.48$106.30145,340 shs$4.05 billion
05/31/2024$106.86$107.43
+0.53%		$108.64$105.71202,088 shs$4.02 billion
05/30/2024$104.31$106.86
+2.44%		$107.64$104.96214,653 shs$4.00 billion
05/29/2024$107.51$104.31
-2.98%		$106.41$104.3098,283 shs$3.91 billion
05/28/2024$109.46$107.51
-1.78%		$110.84$107.32127,840 shs$4.03 billion
05/27/2024$109.46$109.46$110.99$108.69122,200 shs$4.10 billion
05/24/2024$108.08$109.46
+1.28%		$110.99$108.69122,215 shs$4.10 billion
05/23/2024$109.01$108.08
-0.85%		$110.45$107.25258,779 shs$4.05 billion
05/22/2024$107.63$109.01
+1.28%		$109.14$107.73160,053 shs$4.08 billion
05/21/2024$107.88$107.63
-0.23%		$108.44$106.37139,496 shs$4.03 billion
05/20/2024$105.63$107.88
+2.13%		$108.10$105.60225,357 shs$4.04 billion
05/17/2024$105.46$105.63
+0.16%		$106.10$104.71111,239 shs$3.95 billion
05/16/2024$107.47$105.46
-1.87%		$107.37$105.29181,042 shs$3.95 billion
05/15/2024$104.57$107.47
+2.77%		$107.53$105.00165,043 shs$4.02 billion
05/14/2024$102.07$104.57
+2.45%		$104.60$102.65167,126 shs$3.92 billion
05/13/2024$102.13$102.07
-0.06%		$103.06$101.85145,594 shs$3.82 billion
05/10/2024$101.90$102.13
+0.23%		$102.67$99.98227,588 shs$3.82 billion
05/09/2024$101.57$101.90
+0.32%		$102.29$100.85160,929 shs$3.82 billion
05/08/2024$101.44$101.57
+0.13%		$101.63$100.08142,203 shs$3.80 billion
05/07/2024$100.12$101.44
+1.32%		$102.90$100.54197,284 shs$3.80 billion
05/06/2024$97.99$100.12
+2.17%		$101.95$95.00319,627 shs$3.75 billion
05/03/2024$95.63$97.99
+2.47%		$98.93$95.94259,377 shs$3.66 billion
05/02/2024$96.08$95.63
-0.47%		$95.86$90.40431,279 shs$3.57 billion
05/01/2024$95.84$96.08
+0.25%		$97.65$92.83428,149 shs$3.59 billion
04/30/2024$97.62$95.84
-1.82%		$97.62$95.54302,683 shs$3.58 billion
04/29/2024$95.96$97.62
+1.73%		$97.76$96.25141,201 shs$3.64 billion
04/26/2024$93.78$95.96
+2.32%		$96.54$94.30148,173 shs$3.58 billion
04/25/2024$92.84$93.78
+1.01%		$93.85$91.88143,447 shs$3.50 billion
04/24/2024$93.10$92.84
-0.28%		$94.63$92.15140,288 shs$3.47 billion
04/23/2024$91.03$93.10
+2.27%		$94.85$91.10171,817 shs$3.48 billion
04/22/2024$89.70$91.03
+1.48%		$91.34$89.36121,742 shs$3.40 billion
04/19/2024$90.81$89.70
-1.22%		$91.52$89.12187,987 shs$3.35 billion
04/18/2024$92.43$90.81
-1.75%		$93.36$90.71198,089 shs$3.39 billion
04/17/2024$94.95$92.43
-2.65%		$95.61$92.36197,286 shs$3.45 billion
04/16/2024$94.85$94.95
+0.11%		$95.48$93.49123,640 shs$3.54 billion
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/15/2024$96.52$94.85
-1.73%		$97.40$94.13117,751 shs$3.54 billion
04/12/2024$99.68$96.52
-3.17%		$99.98$95.72125,369 shs$3.60 billion
04/11/2024$96.52$99.68
+3.27%		$99.76$96.20156,496 shs$3.72 billion
04/10/2024$100.75$96.52
-4.20%		$98.79$95.92192,651 shs$3.60 billion
04/09/2024$99.04$100.75
+1.73%		$100.87$98.48124,621 shs$3.76 billion
04/08/2024$97.96$99.04
+1.10%		$100.04$98.31170,673 shs$3.70 billion
04/05/2024$97.42$97.96
+0.55%		$98.34$97.12185,253 shs$3.66 billion
04/04/2024$99.24$97.42
-1.83%		$101.96$97.02263,587 shs$3.64 billion
04/03/2024$98.18$99.24
+1.08%		$100.26$96.56133,678 shs$3.70 billion
04/02/2024$101.34$98.18
-3.12%		$99.56$96.93244,080 shs$3.67 billion
04/01/2024$101.98$101.34
-0.63%		$102.49$100.47194,751 shs$3.78 billion
03/29/2024$101.98$101.98$102.68$101.06210,086 shs$3.81 billion
03/28/2024$102.02$101.98
-0.04%		$102.68$101.06210,086 shs$3.81 billion
03/27/2024$98.60$102.02
+3.47%		$102.67$98.70277,883 shs$3.81 billion
03/26/2024$97.45$98.60
+1.18%		$99.00$97.65219,336 shs$3.68 billion
03/25/2024$97.19$97.45
+0.27%		$97.99$96.31110,067 shs$3.64 billion
03/22/2024$97.94$97.19
-0.77%		$97.95$96.59103,394 shs$3.63 billion
03/21/2024$95.82$97.94
+2.21%		$99.40$96.96168,371 shs$3.66 billion
03/20/2024$94.77$95.82
+1.11%		$97.00$93.77169,478 shs$3.58 billion
03/19/2024$95.37$94.77
-0.63%		$95.77$94.18146,215 shs$3.54 billion
03/18/2024$95.75$95.37
-0.40%		$97.40$95.27163,980 shs$3.56 billion
03/15/2024$96.82$95.75
-1.11%		$97.11$95.561.14 million shs$3.57 billion
03/14/2024$98.13$96.82
-1.33%		$99.33$95.52237,467 shs$3.61 billion
03/13/2024$100.33$98.13
-2.19%		$100.24$97.92231,926 shs$3.66 billion
03/12/2024$100.43$100.33
-0.10%		$100.81$99.43184,969 shs$3.75 billion
03/11/2024$103.56$100.43
-3.02%		$103.23$100.31228,964 shs$3.75 billion

Related Companies:
This page (NASDAQ:AEIS) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored