Quantcast
AEIS

Advanced Energy Industries, Inc. Common Stock Historical Stock Prices

$50.95
*  
0.78
1.51%
Get AEIS Alerts
*Delayed - data as of May 22, 2019 15:57 ET  -  Find a broker to begin trading AEIS now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    AEIS After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

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.
15:57 51 51.335 49.6905 50.95 214,505
05/21/2019 51.2 51.84 50.79 51.73 290,505
05/20/2019 50.84 51.34 49.7 50.33 508,982
05/17/2019 52.91 53.2 51.675 51.9 449,063
05/16/2019 53.51 54.09 52.7761 53.32 469,939
05/15/2019 51.75 54.32 50.79 53.84 769,229
05/14/2019 47.64 48.75 47.53 48.53 329,492
05/13/2019 49.46 49.858 47.2001 47.27 568,577
05/10/2019 51.36 51.63 50.368 50.94 263,088
05/09/2019 50.97 51.64 50.19 51.36 379,562
05/08/2019 51.11 52.275 51.105 51.83 392,753
05/07/2019 56.59 55.65 50.67 51.45 1,004,898
05/06/2019 58.93 57.83 56.36 56.59 584,413
05/03/2019 57.5 58.99 57.21 58.93 289,156
05/02/2019 57.1 58.8 57.07 57.36 233,190
05/01/2019 57.76 58.36 57.05 57.12 405,060
04/30/2019 57.6 58.12 57.05 57.76 233,248
04/29/2019 57.77 58.31 57.1 57.51 181,118
04/26/2019 58.03 58.05 56.13 57.76 223,017
04/25/2019 59.09 59.3 57.715 58.41 324,980
04/24/2019 57.18 59.15 56.76 58.82 388,357
04/23/2019 57.44 57.89 56.85 57.15 266,656
04/22/2019 57.45 57.615 56.63 57.38 190,171
04/18/2019 57.19 58.06 56.8 57.52 364,234
04/17/2019 56.43 56.92 55.77 56.88 364,194
04/16/2019 54.47 56.35 54.18 55.75 279,538
04/15/2019 54.55 54.92 53.78 54.15 200,549
04/12/2019 54.05 54.78 53.15 54.6 203,286
04/11/2019 53.82 54.13 53.35 53.51 126,573
04/10/2019 54.16 54.98 53.37 53.71 245,611
04/09/2019 54.47 55.06 53.65 54.05 484,317
04/08/2019 54.75 54.8625 54.15 54.64 302,326
04/05/2019 52.85 55 52.78 54.83 442,351
04/04/2019 52.55 53.11 52.31 52.83 379,887
04/03/2019 51.7 52.97 51.61 52.55 476,701
04/02/2019 50.87 51.29 50.375 51.02 240,078
04/01/2019 50.21 50.95 50.1305 50.86 259,273
03/29/2019 48.77 49.87 48.2 49.68 303,755
03/28/2019 48.05 48.55 47.4401 48.38 202,644
03/27/2019 47.95 48.605 47.27 47.99 262,468
03/26/2019 48.84 49.3 48.02 48.18 219,995
03/25/2019 48.76 49.24 48.0648 48.55 189,377
03/22/2019 50.3 50.79 48.6276 48.85 229,715
03/21/2019 48.92 51.34 48.92 50.72 174,273
03/20/2019 48.93 49.72 48.37 48.97 329,874
03/19/2019 48.88 49.52 48.55 48.94 227,996
03/18/2019 48.53 49.345 48.05 48.63 186,916
03/15/2019 47.76 49.99 46.97 48.55 492,513
03/14/2019 47.23 48.22 46.74 47.55 231,476
03/13/2019 47.97 48 47.19 47.24 175,303
03/12/2019 48.09 48.2 47.36 47.88 351,293
03/11/2019 46.98 48.41 46.58 47.93 314,498
03/08/2019 46.59 47.4999 46.01 46.74 197,188
03/07/2019 48.94 48.94 47.05 47.14 266,932
03/06/2019 50.37 50.37 48.795 49.08 277,795
03/05/2019 50.97 51.345 50.31 50.31 262,719
03/04/2019 51.28 52.05 50.58 50.93 237,990
03/01/2019 50.78 51.72 50.48 51.15 170,091
02/28/2019 50.51 51.12 50.05 50.37 259,866
02/27/2019 51.39 51.39 50.21 50.65 120,783
02/26/2019 51.86 52.3541 51.11 51.58 202,824
02/25/2019 52.52 53.31 51.88 51.92 174,877
02/22/2019 51.87 52.05 50.81 51.94 246,381
02/21/2019 52.09 52.305 50.81 51.62 237,077
*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?



Smart Portfolio