AEIS

Advanced Energy Industries, Inc. Historical Stock Prices

$19.41
*  
0.43
2.27%
Get AEIS Alerts
*Delayed - data as of Sep. 18, 2014 13:26 ET  -  Find a broker to begin trading AEIS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    AEIS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
13:26  19.13  19.54  18.89  19.41 154,742
09/17/2014 18.74 19.08 18.74 18.98 550,259
09/16/2014 18.53 18.95 18.43 18.78 252,043
09/15/2014 18.9 18.98 18.2536 18.58 502,515
09/12/2014 19 19.23 18.72 18.94 439,853
09/11/2014 18.86 19.35 18.86 19 443,326
09/10/2014 18.67 19.09 18.4788 18.98 306,691
09/09/2014 19.04 19.17 18.62 18.64 365,375
09/08/2014 19.14 19.48 18.88 19.11 425,940
09/05/2014 19.16 19.3 18.8 19.09 503,338
09/04/2014 19.05 19.41 18.91 19 375,805
09/03/2014 19.39 19.39 18.84 18.97 442,976
09/02/2014 19.34 19.7 19.18 19.25 396,563
08/29/2014 19.09 19.29 18.97 19.25 176,361
08/28/2014 19.14 19.23 18.9 19.02 262,842
08/27/2014 19.56 19.57 18.9 19.2 383,315
08/26/2014 19.21 19.68 19.02 19.55 284,536
08/25/2014 19.18 19.34 19.06 19.21 260,922
08/22/2014 18.93 19.23 18.7 19.08 303,253
08/21/2014 18.94 19.11 18.6774 18.93 280,277
08/20/2014 18.59 19.04 18.55 18.98 289,337
08/19/2014 18.68 18.74 18.21 18.67 391,615
08/18/2014 18.66 18.69 18.35 18.68 274,637
08/15/2014 18.7 18.87 18.06 18.49 375,767
08/14/2014 18.42 18.5838 18.09 18.46 352,478
08/13/2014 18.02 18.65 17.9295 18.47 460,746
08/12/2014 17.94 18.06 17.53 17.79 213,133
08/11/2014 17.6 18.32 17.4 18.01 365,519
08/08/2014 16.82 17.54 16.71 17.5 409,874
08/07/2014 17.44 17.44 16.76 16.8 321,092
08/06/2014 17.04 17.7 17.04 17.35 458,393
08/05/2014 16.5 17.75 16 17.25 871,631
08/04/2014 16.76 16.95 16.44 16.87 312,519
08/01/2014 16.84 16.99 16.26 16.6 384,638
07/31/2014 16.84 17.06 16.72 16.82 402,430
07/30/2014 17.15 17.17 16.89 17.07 294,723
07/29/2014 17.36 17.596 16.97 16.98 341,873
07/28/2014 17.39 17.59 16.73 17.36 429,433
07/25/2014 17.41 17.676 17.1 17.36 406,416
07/24/2014 18.52 18.628 17.5301 17.59 557,130
07/23/2014 18.35 18.77 18.35 18.48 524,827
07/22/2014 17.85 18.43 17.83 18.31 470,984
07/21/2014 17.38 17.82 17.31 17.74 280,011
07/18/2014 17.39 17.634 17.3 17.47 413,968
07/17/2014 17.79 18.06 17.31 17.4 359,062
07/16/2014 18.07 18.156 17.66 17.97 209,838
07/15/2014 18.08 18.21 17.74 17.9 268,030
07/14/2014 18.56 18.61 18.06 18.12 294,925
07/11/2014 18.18 18.5 17.82 18.34 428,915
07/10/2014 17.91 18.66 17.75 18.21 424,536
07/09/2014 18 18.52 17.75 18.35 579,948
07/08/2014 18.87 18.9 18.13 18.46 652,946
07/07/2014 19.21 19.23 18.87 18.93 321,900
07/03/2014 19 19.25 18.88 19.25 329,550
07/02/2014 19.79 19.9 18.89 18.96 371,096
07/01/2014 19.35 19.94 19.18 19.9 373,858
06/30/2014 18.95 19.5 18.94 19.25 330,377
06/27/2014 18.44 19.08 18.44 19 507,496
06/26/2014 18.7 18.73 18.4 18.55 232,363
06/25/2014 18.15 18.68 18.1001 18.64 488,580
06/24/2014 18.69 18.83 18.2 18.22 584,901
06/23/2014 18.97 19.08 18.68 18.79 254,006
06/20/2014 19.25 19.25 18.52 18.94 744,071
06/19/2014 19.05 19.31 18.955 19.13 485,742
06/18/2014 18.96 19.0452 18.7899 18.95 623,207
06/17/2014 18.99 19.1018 18.5 18.96 667,674
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?