AEIS

Advanced Energy Industries, Inc. Historical Stock Prices

$17.59
*  
0.89
4.82%
Get AEIS Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
06/16/2014 18.5 19.14 18.45 19.02 371,319
06/13/2014 18.75 18.945 18.36 18.54 436,882
06/12/2014 18.9 19.016 18.54 18.67 339,776
06/11/2014 18.95 19.27 18.79 18.91 401,847
06/10/2014 19.08 19.291 18.85 19.04 366,480
06/09/2014 19.11 19.39 19.09 19.12 480,154
06/06/2014 19.29 19.63 19.05 19.11 606,580
06/05/2014 18.72 19.39 18.29 19.18 783,489
06/04/2014 17.57 18.6675 17.5 18.64 903,522
06/03/2014 17.25 18.13 16.52 17.76 2,185,700
06/02/2014 19.52 19.55 18.81 19 424,840
05/30/2014 19.77 19.96 19.51 19.57 432,225
05/29/2014 19.68 19.8 19.53 19.71 388,123
05/28/2014 19.6 19.75 19.38 19.65 333,061
05/27/2014 19.41 19.78 19.34 19.59 403,548
05/23/2014 18.88 19.36 18.761 19.19 384,238
05/22/2014 18.61 18.937 18.5 18.86 391,394
05/21/2014 18.22 18.71 18.066 18.59 637,640
05/20/2014 18.24 18.36 17.93 18.13 519,134
05/19/2014 18.08 18.6324 18.001 18.32 563,733
05/16/2014 17.87 18.33 17.75 18.22 659,930
05/15/2014 18.11 18.17 17.55 17.86 525,177
05/14/2014 18.28 18.416 18.1 18.15 607,483
05/13/2014 18.54 18.65 18.18 18.26 689,882
05/12/2014 17.58 18.83 17.58 18.65 1,242,213
05/09/2014 17.25 17.5 17.145 17.41 590,113
05/08/2014 17.06 17.59 17.01 17.25 961,099
05/07/2014 17.3 17.66 16.75 16.97 1,097,428
05/06/2014 18.92 19.216 16.81 16.87 2,863,929
05/05/2014 21.27 21.58 21.16 21.39 583,677
05/02/2014 21.45 21.7299 21.25 21.34 804,038
05/01/2014 21.78 22 21.22 21.39 402,180
04/30/2014 21.68 22.299 21.12 21.88 341,318
04/29/2014 22.8 22.96 21.57 21.76 433,479
04/28/2014 23.48 23.769 22.1489 22.7 333,031
04/25/2014 24.08 24.13 23.36 23.39 236,383
04/24/2014 24.14 24.6397 23.73 24.3 235,725
04/23/2014 24.41 24.49 23.84 23.91 235,633
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?