AEIS

Historical Stock Prices

$27.73
*  
0.12
0.43%
Get AEIS Alerts
*Delayed - data as of Jul. 2, 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 02-APR-2015 TO 02-JUL-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.
07/02/2015 27.69 28.08 27.4001 27.73 162,953
07/01/2015 27.93 28.6 27.59 27.61 390,223
06/30/2015 27.82 27.85 26.9 27.49 618,704
06/29/2015 28.43 28.53 27.35 27.41 295,422
06/26/2015 28.97 29.07 28.23 28.56 800,561
06/25/2015 28.87 29.05 28.72 29 214,005
06/24/2015 28.85 29.07 28.56 28.83 190,451
06/23/2015 29.33 29.33 28.62 28.88 248,293
06/22/2015 29.27 29.35 28.96 29.31 133,222
06/19/2015 29.1 29.1 28.66 29.03 275,941
06/18/2015 28.87 29.12 28.67 29 184,308
06/17/2015 29.15 29.33 28.82 28.82 251,597
06/16/2015 28.81 29.16 28.64 29.14 219,563
06/15/2015 28.71 29.01 28.02 28.88 252,877
06/12/2015 29.18 29.33 28.93 29.03 165,562
06/11/2015 29.46 29.49 29.05 29.34 150,014
06/10/2015 28.69 29.45 28.3558 29.35 218,199
06/09/2015 29 29.216 28.4 28.5 263,662
06/08/2015 29.47 29.5 28.9694 29 214,582
06/05/2015 28.81 29.44 28.51 29.39 218,062
06/04/2015 29.06 29.35 28.64 28.83 382,721
06/03/2015 29.2 29.41 28.9 29.25 180,344
06/02/2015 29.02 29.24 28.69 29.17 407,876
06/01/2015 28.68 29.46 28.282 29.18 320,492
05/29/2015 28.64 28.78 28.19 28.52 223,216
05/28/2015 28.82 28.99 28.3601 28.69 161,122
05/27/2015 28.4 28.87 28.24 28.82 292,627
05/26/2015 28.59 28.7 27.96 28.32 285,328
05/22/2015 28.59 28.75 28.29 28.64 191,250
05/21/2015 28.77 28.82 27.95 28.77 255,017
05/20/2015 28.48 29.05 27.99 28.72 388,176
05/19/2015 28.5 28.5 27.95 28.11 291,690
05/18/2015 27.85 28.43 27.49 28.33 321,972
05/15/2015 26.8 27.85 26.8 27.85 384,144
05/14/2015 26.65 26.99 26.57 26.97 261,451
05/13/2015 25.53 27.08 25.22 26.52 545,153
05/12/2015 25.3 25.69 25.06 25.42 217,676
05/11/2015 25.28 25.96 25.28 25.54 201,927
05/08/2015 25.36 25.57 25.21 25.25 200,985
05/07/2015 24.27 25.01 24.27 24.96 193,075
05/06/2015 24.58 24.848 24.02 24.31 230,425
05/05/2015 25.08 25.84 23.67 24.57 527,668
05/04/2015 25.59 25.65 24.79 24.89 307,668
05/01/2015 24.6 25.57 24.6 25.47 245,113
04/30/2015 24.81 24.98 24.13 24.46 297,546
04/29/2015 25.4 25.57 24.96 24.98 123,878
04/28/2015 25.06 25.77 24.94 25.62 204,016
04/27/2015 25.16 25.79 25.03 25.1 261,297
04/24/2015 25.57 25.57 24.99 25.18 131,775
04/23/2015 25.54 25.72 25.25 25.64 179,757
04/22/2015 25.51 25.87 25.1075 25.69 156,147
04/21/2015 25.25 25.62 25.24 25.44 227,226
04/20/2015 24.76 25.63 24.76 25.11 326,734
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
*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?