AEIS

Historical Stock Prices

$24.51
*  
0.785
3.1%
Get AEIS Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading AEIS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 25.06 25.06 24.42 24.51 274,790
04/16/2015 25.8 25.875 25.25 25.295 218,912
04/15/2015 25.79 26.19 25.665 25.95 229,923
04/14/2015 26.35 26.35 25.58 25.69 180,776
04/13/2015 26 26.52 26 26.24 157,722
04/10/2015 26.16 26.21 25.87 26.07 237,977
04/09/2015 25.51 26.06 25.51 25.97 241,615
04/08/2015 25.46 25.68 25.32 25.46 333,503
04/07/2015 25.83 26.13 25.45 25.49 270,218
04/06/2015 25.44 25.97 25.39 25.83 209,909
04/02/2015 25.74 26.145 25.66 25.7 257,622
04/01/2015 25.55 25.86 25.12 25.73 226,038
03/31/2015 25.76 25.91 25.41 25.66 184,418
03/30/2015 25.74 26.06 25.4026 25.98 209,226
03/27/2015 25.5 25.74 25.05 25.61 271,593
03/26/2015 25.64 25.64 24.99 25.51 421,888
03/25/2015 26.75 26.75 25.7501 25.94 565,837
03/24/2015 26.74 26.825 26.56 26.71 331,180
03/23/2015 26.42 26.83 26.2675 26.72 288,926
03/20/2015 26.52 26.66 25.68 26.53 789,288
03/19/2015 25.39 26.07 25.32 26.07 363,687
03/18/2015 25.25 25.625 25.065 25.55 367,085
03/17/2015 25.57 25.745 25.34 25.39 334,265
03/16/2015 25.36 25.62 25.31 25.57 255,186
03/13/2015 25.32 25.6 24.76 25.26 227,912
03/12/2015 25.2 25.45 24.99 25.41 253,178
03/11/2015 25 25.24 24.9 25.14 295,554
03/10/2015 25.3 25.59 24.8 24.87 431,125
03/09/2015 25.73 26.025 25.5 25.6 377,047
03/06/2015 26.21 26.3499 25.59 25.62 372,872
03/05/2015 26.58 26.6999 26.28 26.4 202,745
03/04/2015 26.53 26.8 26.11 26.63 363,643
03/03/2015 27.16 27.52 26.53 26.71 700,394
03/02/2015 26.51 27.42 26.336 27.35 350,388
02/27/2015 26.42 26.775 26.32 26.62 455,923
02/26/2015 26.46 26.79 26.24 26.41 358,473
02/25/2015 26.3 27 26.3 26.52 415,597
02/24/2015 26.4 26.69 25.94 26.25 543,520
02/23/2015 26.4 26.5 26.075 26.36 236,189
02/20/2015 26.49 26.605 26.03 26.53 301,024
02/19/2015 26.43 26.68 26.365 26.5 158,758
02/18/2015 26.53 26.62 25.98 26.38 376,965
02/17/2015 26.55 26.9 26.42 26.62 280,706
02/13/2015 27 27.07 26.56 26.68 236,301
02/12/2015 26.97 27 26.51 27 233,547
02/11/2015 26.77 27.27 26.63 26.83 497,222
02/10/2015 27.5 27.9065 26.22 26.87 521,350
02/09/2015 27.01 27.46 26.5 27.23 534,971
02/06/2015 26.85 28.18 26.41 27.23 1,168,483
02/05/2015 25.79 26.43 25.6701 26.32 300,707
02/04/2015 25.58 26.35 25.5 25.66 647,154
02/03/2015 25.2 26.3699 24.7301 25.42 1,734,537
02/02/2015 24.16 24.49 23.65 24.48 278,834
01/30/2015 24.49 24.83 23.85 24 422,914
01/29/2015 24.41 24.82 24.26 24.78 454,764
01/28/2015 24.85 24.98 24.08 24.44 281,885
01/27/2015 24.68 25.03 24.13 24.67 210,249
01/26/2015 24.91 25.19 24.49 25.05 254,415
01/23/2015 24.86 25.175 24.75 25.07 192,399
01/22/2015 24.69 24.99 24.13 24.94 281,809
01/21/2015 24.56 24.9399 24.306 24.45 351,981
01/20/2015 24.53 24.94 24.16 24.68 279,609
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?