AEIS

Historical Stock Prices

$26.62
*  
0.21
0.8%
Get AEIS Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
01/16/2015 23.25 24.57 23.082 24.41 916,168
01/15/2015 23.52 23.73 23.05 23.32 322,282
01/14/2015 23.19 23.75 23.13 23.53 184,595
01/13/2015 24.13 24.21 23.3 23.56 387,979
01/12/2015 23.86 24.05 23.08 23.98 342,991
01/09/2015 23.99 25.1 23.37 23.8 593,193
01/08/2015 22.55 22.99 22.09 22.79 525,279
01/07/2015 22.55 22.76 21.97 22.29 368,105
01/06/2015 23.41 23.41 21.86 22.45 616,561
01/05/2015 24.12 24.21 23.02 23.44 411,714
01/02/2015 23.83 24.31 23.31 24.215 391,342
12/31/2014 24.01 24.01 23.66 23.7 250,986
12/30/2014 23.9 24.01 23.63 23.95 241,419
12/29/2014 24.19 24.22 23.68 24.07 268,907
12/26/2014 24.18 24.38 23.93 24.19 169,589
12/24/2014 24.28 24.47 23.42 24.18 189,650
12/23/2014 24.2 24.61 23.56 24.19 513,913
12/22/2014 22.7 23.07 22.38 22.89 216,671
12/19/2014 22.88 23.01 22.6 22.7 984,924
12/18/2014 22.65 22.95 22.39 22.87 278,067
12/17/2014 22.14 22.48 21.73 22.48 273,558
12/16/2014 22.06 22.71 22 22.18 282,409
12/15/2014 22.53 22.98 22.15 22.21 271,538
12/12/2014 22.14 22.59 21.86 22.47 372,217
12/11/2014 22.06 22.93 22.01 22.52 273,006
12/10/2014 22.54 22.83 21.76 21.78 185,916
12/09/2014 21.92 22.81 21.66 22.7 328,890
12/08/2014 22.56 23.07 22.03 22.31 451,905
12/05/2014 22.06 22.65 21.97 22.6 228,522
12/04/2014 21.91 22.14 21.85 22.05 358,654
12/03/2014 21.6 22.25 21.48 22 376,171
12/02/2014 19.99 21.64 19.78 21.6 704,841
12/01/2014 20.31 20.61 19.82 19.99 437,346
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?