Advanced Energy Industries Inc (AEIS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 329.42 | 334.98 | 319.96 | 325.02 | +0.34% | 453,200 |
| 2026-08-06 | 325.04 | 334.79 | 317.66 | 323.91 | -1.62% | 470,200 |
| 2026-08-05 | 345.00 | 350.69 | 328.59 | 329.23 | -3.56% | 837,200 |
| 2026-08-04 | 337.27 | 344.47 | 323.50 | 341.39 | +15.19% | 1,729,400 |
| 2026-08-03 | 282.00 | 299.37 | 276.77 | 296.38 | +2.37% | 1,124,500 |
| 2026-07-31 | 290.07 | 304.53 | 283.42 | 289.52 | +5.56% | 991,800 |
| 2026-07-30 | 267.93 | 279.41 | 267.83 | 274.26 | +8.62% | 1,202,900 |
| 2026-07-29 | 269.51 | 276.44 | 248.79 | 252.49 | -7.65% | 1,158,800 |
| 2026-07-28 | 280.57 | 280.60 | 262.64 | 273.42 | -6.35% | 818,300 |
| 2026-07-27 | 305.15 | 312.22 | 282.31 | 291.95 | -3.96% | 511,300 |
| 2026-07-24 | 311.75 | 315.88 | 302.00 | 303.99 | -3.54% | 757,400 |
| 2026-07-23 | 313.21 | 326.04 | 312.11 | 315.14 | -0.68% | 431,800 |
| 2026-07-22 | 304.76 | 319.26 | 303.01 | 317.31 | +4.48% | 653,400 |
| 2026-07-21 | 289.90 | 304.09 | 289.90 | 303.71 | +8.21% | 651,700 |
| 2026-07-20 | 288.30 | 293.37 | 278.02 | 280.67 | -1.19% | 521,800 |
| 2026-07-17 | 272.08 | 287.64 | 264.81 | 284.05 | -0.64% | 771,600 |
| 2026-07-16 | 291.29 | 299.69 | 284.59 | 285.89 | -5.30% | 687,300 |
| 2026-07-15 | 311.84 | 311.84 | 291.43 | 301.88 | -1.09% | 420,800 |
| 2026-07-14 | 312.24 | 314.93 | 302.25 | 305.20 | +2.24% | 310,200 |
| 2026-07-13 | 300.00 | 307.10 | 295.71 | 298.52 | -3.09% | 452,700 |
| 2026-07-10 | 302.13 | 309.57 | 300.62 | 308.05 | -0.39% | 373,800 |
| 2026-07-09 | 313.12 | 317.50 | 308.01 | 309.27 | +5.32% | 758,200 |
| 2026-07-08 | 280.91 | 294.98 | 279.38 | 293.64 | +2.05% | 939,400 |
| 2026-07-07 | 296.23 | 299.01 | 280.52 | 287.73 | -7.43% | 744,400 |
| 2026-07-06 | 315.38 | 323.69 | 308.22 | 310.84 | -0.14% | 660,600 |
| 2026-07-02 | 356.35 | 356.35 | 304.56 | 311.27 | -12.65% | 1,045,900 |
| 2026-07-01 | 357.14 | 365.69 | 352.75 | 356.35 | -4.43% | 725,000 |
| 2026-06-30 | 360.05 | 376.64 | 358.65 | 372.87 | +7.10% | 834,900 |
| 2026-06-29 | 348.30 | 356.81 | 338.38 | 348.15 | +0.01% | 1,410,700 |
| 2026-06-26 | 371.26 | 371.26 | 342.82 | 348.11 | -7.21% | 5,665,700 |
| 2026-06-25 | 378.89 | 378.90 | 361.37 | 375.15 | +4.32% | 620,500 |
| 2026-06-24 | 364.89 | 372.24 | 353.36 | 359.61 | -1.47% | 903,800 |
| 2026-06-23 | 365.93 | 372.87 | 358.33 | 364.96 | -5.99% | 777,400 |
| 2026-06-22 | 379.79 | 389.79 | 370.40 | 388.23 | +4.20% | 631,000 |
| 2026-06-18 | 363.29 | 374.51 | 362.60 | 372.59 | +5.45% | 792,100 |
| 2026-06-17 | 353.43 | 364.50 | 349.19 | 353.32 | +0.82% | 521,300 |
| 2026-06-16 | 371.48 | 372.00 | 349.54 | 350.45 | -5.45% | 1,005,100 |
| 2026-06-15 | 372.35 | 380.06 | 365.43 | 370.66 | +4.60% | 1,712,300 |
| 2026-06-12 | 339.53 | 357.00 | 337.64 | 354.37 | +4.10% | 846,400 |
| 2026-06-11 | 320.38 | 340.85 | 319.32 | 340.40 | +10.46% | 792,100 |
| 2026-06-10 | 311.00 | 325.16 | 304.46 | 308.17 | -1.11% | 662,600 |
| 2026-06-09 | 314.91 | 323.78 | 292.51 | 311.64 | +1.81% | 773,000 |
| 2026-06-08 | 307.23 | 315.09 | 300.00 | 306.11 | +3.83% | 828,900 |
| 2026-06-05 | 311.15 | 313.07 | 294.21 | 294.81 | -8.14% | 717,000 |
| 2026-06-04 | 318.25 | 326.74 | 308.25 | 320.92 | -0.49% | 566,400 |
| 2026-06-03 | 315.77 | 328.09 | 312.16 | 322.50 | +3.27% | 839,000 |
| 2026-06-02 | 300.03 | 313.27 | 298.59 | 312.28 | +5.98% | 1,011,000 |
| 2026-06-01 | 297.95 | 301.52 | 288.45 | 294.65 | -2.49% | 1,003,300 |
| 2026-05-29 | 323.11 | 324.00 | 296.16 | 302.18 | -4.70% | 2,259,100 |
| 2026-05-28 | 328.00 | 329.14 | 315.83 | 317.08 | -3.43% | 1,237,700 |
| 2026-05-27 | 339.12 | 339.89 | 320.21 | 328.34 | -3.33% | 967,800 |
| 2026-05-26 | 333.94 | 342.87 | 324.01 | 339.65 | +4.55% | 1,095,200 |
| 2026-05-22 | 330.00 | 330.00 | 318.87 | 324.86 | +0.33% | 606,300 |
| 2026-05-21 | 311.47 | 328.82 | 310.26 | 323.79 | +3.43% | 711,600 |
| 2026-05-20 | 308.71 | 320.71 | 305.13 | 313.05 | +3.37% | 882,700 |
| 2026-05-19 | 304.34 | 310.27 | 292.46 | 302.84 | -2.01% | 1,608,300 |
| 2026-05-18 | 327.69 | 328.00 | 304.60 | 309.06 | -4.45% | 1,011,000 |
| 2026-05-15 | 328.98 | 331.78 | 322.55 | 323.46 | -6.13% | 1,185,500 |
| 2026-05-14 | 343.44 | 351.20 | 337.03 | 344.60 | +1.59% | 1,976,900 |
| 2026-05-13 | 332.18 | 342.88 | 331.28 | 339.19 | -0.07% | 1,178,100 |
| 2026-05-12 | 350.72 | 350.72 | 325.57 | 339.42 | -4.38% | 644,500 |
| 2026-05-11 | 357.00 | 357.51 | 350.00 | 354.97 | -0.64% | 577,300 |
| 2026-05-08 | 358.19 | 362.63 | 350.23 | 357.24 | +1.51% | 563,500 |
| 2026-05-07 | 363.51 | 364.50 | 345.38 | 351.94 | -2.46% | 1,069,300 |
| 2026-05-06 | 352.34 | 361.79 | 345.10 | 360.81 | +4.39% | 895,200 |
| 2026-05-05 | 351.06 | 364.36 | 334.94 | 345.63 | -10.70% | 2,193,600 |
| 2026-05-04 | 394.99 | 397.00 | 379.48 | 387.03 | -0.52% | 994,800 |
| 2026-05-01 | 383.53 | 391.32 | 378.02 | 389.05 | +1.34% | 435,400 |
| 2026-04-30 | 369.93 | 384.81 | 367.77 | 383.91 | +6.23% | 546,500 |
| 2026-04-29 | 371.92 | 374.00 | 355.09 | 361.39 | -2.08% | 698,500 |
| 2026-04-28 | 374.30 | 379.90 | 365.00 | 369.08 | -4.30% | 636,900 |
| 2026-04-27 | 391.36 | 391.36 | 371.25 | 385.68 | -0.40% | 664,400 |
| 2026-04-24 | 387.65 | 396.96 | 383.43 | 387.24 | +1.25% | 982,800 |
| 2026-04-23 | 376.34 | 387.41 | 373.89 | 382.47 | +1.40% | 469,000 |
| 2026-04-22 | 396.49 | 396.49 | 376.04 | 377.19 | -2.03% | 504,900 |
| 2026-04-21 | 384.77 | 397.44 | 380.71 | 385.00 | +1.26% | 760,700 |
| 2026-04-20 | 376.03 | 384.00 | 373.39 | 380.22 | +1.23% | 530,000 |
| 2026-04-17 | 377.69 | 380.57 | 370.27 | 375.60 | +0.91% | 662,900 |
| 2026-04-16 | 369.40 | 374.30 | 365.85 | 372.23 | -0.56% | 473,300 |
| 2026-04-15 | 380.52 | 382.53 | 362.54 | 374.32 | -2.96% | 627,000 |
| 2026-04-14 | 385.15 | 386.25 | 375.12 | 385.73 | +1.79% | 425,800 |
| 2026-04-13 | 376.68 | 380.00 | 372.50 | 378.94 | -0.18% | 420,900 |
| 2026-04-10 | 375.55 | 385.97 | 372.79 | 379.64 | +1.24% | 362,100 |
| 2026-04-09 | 367.41 | 377.91 | 367.02 | 374.98 | +2.19% | 553,800 |
| 2026-04-08 | 363.21 | 371.72 | 355.00 | 366.95 | +8.14% | 677,500 |
| 2026-04-07 | 328.77 | 339.77 | 328.54 | 339.32 | +2.24% | 453,200 |
| 2026-04-06 | 333.73 | 337.69 | 324.99 | 331.90 | -0.12% | 418,100 |
| 2026-04-02 | 315.46 | 335.21 | 315.00 | 332.31 | -0.15% | 320,100 |
| 2026-04-01 | 329.77 | 340.60 | 327.34 | 332.82 | +3.13% | 557,100 |
| 2026-03-31 | 303.85 | 325.94 | 300.00 | 322.71 | +8.19% | 761,500 |
| 2026-03-30 | 314.89 | 319.96 | 295.60 | 298.29 | -4.01% | 598,800 |
| 2026-03-27 | 310.63 | 320.62 | 304.00 | 310.76 | -0.75% | 623,100 |
| 2026-03-26 | 332.49 | 338.07 | 312.05 | 313.11 | -8.68% | 544,800 |
| 2026-03-25 | 357.40 | 360.00 | 340.30 | 342.87 | -3.79% | 641,200 |
| 2026-03-24 | 324.74 | 358.25 | 324.74 | 356.38 | +8.07% | 1,069,700 |
| 2026-03-23 | 326.69 | 339.50 | 324.91 | 329.78 | +3.96% | 647,600 |
| 2026-03-20 | 328.49 | 330.69 | 311.89 | 317.21 | -3.23% | 1,012,200 |
| 2026-03-19 | 309.52 | 332.70 | 304.14 | 327.80 | +2.56% | 645,800 |
| 2026-03-18 | 315.99 | 326.57 | 310.75 | 319.63 | +1.18% | 710,600 |
| 2026-03-17 | 308.31 | 317.42 | 304.11 | 315.91 | +2.47% | 376,000 |
| 2026-03-16 | 312.59 | 317.04 | 306.92 | 308.31 | +2.08% | 559,500 |
| 2026-03-13 | 310.19 | 314.98 | 300.51 | 302.02 | -1.24% | 342,800 |
| 2026-03-12 | 306.02 | 311.52 | 296.49 | 305.82 | -2.86% | 441,100 |
| 2026-03-11 | 307.16 | 316.93 | 302.25 | 314.84 | +1.11% | 545,400 |
| 2026-03-10 | 305.48 | 323.54 | 305.18 | 311.39 | +2.09% | 635,723 |
| 2026-03-09 | 284.40 | 305.53 | 280.00 | 305.02 | +4.90% | 978,573 |
| 2026-03-06 | 297.82 | 311.00 | 288.91 | 290.78 | -6.63% | 676,800 |
| 2026-03-05 | 322.98 | 330.94 | 300.74 | 311.42 | -5.78% | 823,100 |
| 2026-03-04 | 325.58 | 332.91 | 319.00 | 330.54 | +2.50% | 654,800 |
| 2026-03-03 | 325.60 | 330.00 | 315.00 | 322.47 | -5.27% | 478,400 |
| 2026-03-02 | 335.47 | 350.00 | 330.00 | 340.42 | +1.45% | 845,500 |
| 2026-02-27 | 331.56 | 336.17 | 325.79 | 335.57 | -0.53% | 744,900 |
| 2026-02-26 | 339.03 | 339.88 | 322.50 | 337.35 | -0.34% | 739,500 |
| 2026-02-25 | 338.24 | 347.28 | 337.43 | 338.51 | +0.83% | 725,000 |
| 2026-02-24 | 331.31 | 340.26 | 328.00 | 335.74 | +1.97% | 522,800 |
| 2026-02-23 | 328.42 | 332.74 | 325.41 | 329.24 | -0.60% | 462,400 |
| 2026-02-20 | 319.79 | 334.53 | 317.65 | 331.23 | +3.30% | 735,300 |
| 2026-02-19 | 318.45 | 323.15 | 316.52 | 320.64 | -0.22% | 454,100 |
| 2026-02-18 | 314.12 | 328.37 | 311.35 | 321.34 | +2.30% | 672,300 |
| 2026-02-17 | 311.04 | 319.99 | 302.01 | 314.12 | -0.05% | 644,300 |
| 2026-02-13 | 313.10 | 321.50 | 310.53 | 314.27 | +0.42% | 885,500 |
| 2026-02-12 | 312.35 | 325.00 | 309.14 | 312.95 | +1.35% | 1,226,200 |
| 2026-02-11 | 299.09 | 325.69 | 292.90 | 308.77 | +10.65% | 1,447,000 |
| 2026-02-10 | 279.10 | 283.72 | 270.71 | 279.04 | -0.05% | 944,100 |
| 2026-02-09 | 279.30 | 281.44 | 273.50 | 279.17 | +2.16% | 621,900 |
| 2026-02-06 | 265.18 | 274.94 | 263.26 | 273.26 | +6.06% | 566,600 |
| 2026-02-05 | 250.65 | 260.00 | 240.49 | 257.64 | +1.22% | 506,500 |
| 2026-02-04 | 265.95 | 272.60 | 244.18 | 254.54 | -3.23% | 820,400 |
| 2026-02-03 | 271.56 | 271.56 | 256.09 | 263.03 | +0.46% | 624,900 |
| 2026-02-02 | 250.38 | 266.89 | 250.00 | 261.82 | +2.53% | 781,600 |
| 2026-01-30 | 265.02 | 277.15 | 253.38 | 255.36 | -5.11% | 6,765,000 |
| 2026-01-29 | 266.58 | 273.66 | 262.33 | 269.12 | +2.03% | 573,900 |
| 2026-01-28 | 261.03 | 267.93 | 257.86 | 263.76 | +1.62% | 646,300 |
| 2026-01-27 | 266.71 | 269.18 | 258.01 | 259.55 | -1.32% | 558,800 |
| 2026-01-26 | 260.85 | 265.69 | 258.25 | 263.03 | +0.32% | 427,100 |
| 2026-01-23 | 272.89 | 272.89 | 254.32 | 262.19 | -4.86% | 615,300 |
| 2026-01-22 | 274.64 | 276.85 | 266.68 | 275.57 | +2.44% | 950,600 |
| 2026-01-21 | 253.60 | 271.62 | 248.32 | 269.00 | +7.19% | 804,300 |
| 2026-01-20 | 248.60 | 255.30 | 246.00 | 250.95 | -1.15% | 339,400 |
| 2026-01-16 | 262.44 | 264.00 | 252.20 | 253.86 | -1.33% | 457,700 |
| 2026-01-15 | 247.26 | 259.46 | 245.98 | 257.29 | +8.15% | 1,063,900 |
| 2026-01-14 | 235.43 | 238.92 | 230.94 | 237.90 | +1.70% | 425,000 |
| 2026-01-13 | 228.95 | 237.94 | 228.00 | 233.92 | +2.78% | 451,900 |
| 2026-01-12 | 222.55 | 229.30 | 221.80 | 227.59 | +3.64% | 291,400 |
| 2026-01-09 | 211.04 | 220.41 | 211.04 | 219.59 | +4.08% | 389,600 |
| 2026-01-08 | 222.24 | 224.37 | 201.56 | 210.99 | -5.98% | 762,200 |
| 2026-01-07 | 228.18 | 228.30 | 219.00 | 224.40 | -2.31% | 575,800 |
| 2026-01-06 | 228.12 | 231.92 | 223.52 | 229.70 | +0.90% | 562,300 |
| 2026-01-05 | 226.30 | 232.00 | 224.47 | 227.65 | +2.55% | 501,600 |
| 2026-01-02 | 215.65 | 223.41 | 215.65 | 221.99 | +6.03% | 337,500 |
| 2025-12-31 | 214.13 | 215.06 | 208.99 | 209.37 | -1.89% | 237,700 |
| 2025-12-30 | 218.87 | 218.87 | 211.67 | 213.41 | -1.77% | 287,100 |
| 2025-12-29 | 217.17 | 220.00 | 214.22 | 217.26 | -0.28% | 221,400 |
| 2025-12-26 | 217.89 | 218.50 | 215.63 | 217.86 | +0.29% | 96,000 |
| 2025-12-24 | 218.35 | 218.85 | 216.58 | 217.23 | -0.13% | 69,800 |
| 2025-12-23 | 215.78 | 218.68 | 213.00 | 217.51 | -0.11% | 230,800 |
| 2025-12-22 | 219.15 | 220.40 | 216.75 | 217.76 | +0.77% | 217,100 |
| 2025-12-19 | 209.15 | 216.67 | 209.15 | 216.09 | +3.51% | 770,400 |
| 2025-12-18 | 211.68 | 211.68 | 203.68 | 208.77 | +2.09% | 362,000 |
| 2025-12-17 | 214.93 | 216.81 | 203.45 | 204.49 | -4.96% | 346,800 |
| 2025-12-16 | 217.35 | 222.41 | 212.51 | 215.16 | -0.79% | 330,600 |
| 2025-12-15 | 218.40 | 222.34 | 216.20 | 216.87 | +0.84% | 421,000 |
| 2025-12-12 | 220.85 | 223.34 | 210.32 | 215.07 | -4.03% | 534,200 |
| 2025-12-11 | 220.89 | 224.37 | 214.78 | 224.11 | +1.19% | 354,100 |
| 2025-12-10 | 221.27 | 223.96 | 217.46 | 221.47 | +0.09% | 416,900 |
| 2025-12-09 | 219.74 | 222.61 | 216.43 | 221.27 | -0.26% | 317,200 |
| 2025-12-08 | 220.00 | 223.81 | 217.55 | 221.85 | +1.13% | 277,600 |
| 2025-12-05 | 214.17 | 220.86 | 213.81 | 219.38 | +2.20% | 403,400 |
| 2025-12-04 | 210.33 | 218.66 | 210.33 | 214.65 | +0.57% | 423,900 |
| 2025-12-03 | 211.68 | 218.05 | 208.01 | 213.44 | +1.19% | 431,500 |
| 2025-12-02 | 209.73 | 214.15 | 205.82 | 210.94 | +1.52% | 281,800 |
| 2025-12-01 | 207.46 | 210.92 | 204.95 | 207.78 | -1.61% | 277,100 |
| 2025-11-28 | 211.50 | 212.03 | 208.77 | 211.19 | +0.61% | 148,200 |
| 2025-11-26 | 206.58 | 213.34 | 205.95 | 209.90 | +1.93% | 545,100 |
| 2025-11-25 | 205.90 | 209.79 | 200.30 | 205.92 | -0.06% | 316,900 |
| 2025-11-24 | 198.21 | 206.47 | 195.96 | 206.04 | +5.12% | 306,800 |
| 2025-11-21 | 189.55 | 198.85 | 188.64 | 196.00 | +3.77% | 440,900 |
| 2025-11-20 | 206.41 | 209.98 | 187.71 | 188.88 | -5.03% | 555,700 |
| 2025-11-19 | 199.24 | 207.08 | 198.57 | 198.89 | -0.17% | 386,200 |
| 2025-11-18 | 196.82 | 202.14 | 193.22 | 199.22 | +0.34% | 513,100 |
| 2025-11-17 | 200.27 | 206.51 | 197.53 | 198.54 | -1.95% | 280,500 |
| 2025-11-14 | 192.57 | 207.86 | 192.57 | 202.48 | -0.17% | 450,200 |
| 2025-11-13 | 210.21 | 211.17 | 199.08 | 202.82 | -4.69% | 511,800 |
| 2025-11-12 | 221.05 | 222.92 | 212.14 | 212.79 | -1.48% | 597,000 |
| 2025-11-11 | 217.13 | 219.08 | 214.05 | 215.98 | -1.51% | 409,500 |
| 2025-11-10 | 224.26 | 224.39 | 218.81 | 219.30 | +1.19% | 391,500 |
| 2025-11-07 | 214.37 | 219.20 | 210.13 | 216.73 | -1.13% | 562,700 |
| 2025-11-06 | 225.90 | 226.06 | 215.86 | 219.20 | -2.92% | 526,700 |
| 2025-11-05 | 221.56 | 232.05 | 205.78 | 225.80 | +15.77% | 2,805,900 |
| 2025-11-04 | 199.41 | 201.20 | 193.95 | 195.05 | -5.14% | 554,300 |
| 2025-11-03 | 205.68 | 205.85 | 199.42 | 205.61 | +1.42% | 508,200 |
| 2025-10-31 | 206.55 | 208.21 | 200.31 | 202.73 | -1.40% | 419,700 |
| 2025-10-30 | 207.39 | 210.41 | 203.87 | 205.61 | -1.17% | 318,400 |
| 2025-10-29 | 205.62 | 213.64 | 205.13 | 208.05 | +1.68% | 502,500 |
| 2025-10-28 | 205.14 | 205.47 | 200.71 | 204.62 | -0.24% | 410,100 |
| 2025-10-27 | 204.50 | 206.85 | 203.15 | 205.12 | +1.24% | 270,100 |
| 2025-10-24 | 201.00 | 205.36 | 200.37 | 202.61 | +2.11% | 341,700 |
| 2025-10-23 | 190.29 | 203.20 | 189.29 | 198.42 | +4.18% | 487,200 |
| 2025-10-22 | 195.40 | 196.70 | 185.52 | 190.46 | -3.11% | 517,200 |
| 2025-10-21 | 196.57 | 197.39 | 192.51 | 196.58 | -0.44% | 386,400 |
| 2025-10-20 | 192.51 | 198.68 | 192.51 | 197.44 | +2.84% | 787,500 |
| 2025-10-17 | 189.49 | 195.23 | 189.49 | 191.98 | -0.12% | 533,000 |
| 2025-10-16 | 191.73 | 194.69 | 188.92 | 192.22 | +1.19% | 818,800 |
| 2025-10-15 | 186.99 | 190.14 | 184.85 | 189.96 | +3.95% | 300,300 |
| 2025-10-14 | 177.52 | 185.00 | 176.15 | 182.75 | +0.33% | 300,300 |
| 2025-10-13 | 176.58 | 182.69 | 174.12 | 182.15 | +7.39% | 380,300 |
| 2025-10-10 | 180.85 | 183.93 | 169.36 | 169.62 | -5.76% | 477,900 |
| 2025-10-09 | 174.73 | 180.53 | 174.02 | 179.98 | +2.89% | 345,500 |
| 2025-10-08 | 173.78 | 175.77 | 171.82 | 174.92 | +1.06% | 234,600 |
| 2025-10-07 | 177.11 | 177.95 | 171.28 | 173.09 | -1.66% | 209,500 |
| 2025-10-06 | 177.28 | 179.41 | 173.86 | 176.02 | +1.24% | 397,100 |
| 2025-10-03 | 177.75 | 180.00 | 172.91 | 173.86 | -2.37% | 310,400 |
| 2025-10-02 | 179.76 | 180.90 | 173.94 | 178.08 | +1.07% | 380,900 |
| 2025-10-01 | 168.23 | 176.58 | 167.23 | 176.20 | +3.56% | 537,300 |
| 2025-09-30 | 167.00 | 170.54 | 163.13 | 170.14 | +2.03% | 434,300 |
| 2025-09-29 | 168.25 | 168.76 | 164.40 | 166.76 | +0.18% | 274,500 |
| 2025-09-26 | 167.01 | 167.95 | 163.93 | 166.46 | -0.53% | 274,200 |
| 2025-09-25 | 168.23 | 168.23 | 163.70 | 167.35 | -2.00% | 397,700 |
| 2025-09-24 | 175.86 | 175.88 | 169.85 | 170.77 | -3.30% | 234,200 |
| 2025-09-23 | 175.65 | 179.28 | 175.20 | 176.59 | +1.04% | 374,400 |
| 2025-09-22 | 174.08 | 175.18 | 170.86 | 174.77 | +0.24% | 441,400 |
| 2025-09-19 | 171.88 | 174.51 | 166.50 | 174.35 | +2.71% | 1,498,500 |
| 2025-09-18 | 160.68 | 171.21 | 160.68 | 169.75 | +7.58% | 855,800 |
| 2025-09-17 | 157.73 | 160.00 | 155.25 | 157.79 | -0.15% | 254,100 |
| 2025-09-16 | 157.39 | 158.91 | 155.07 | 158.03 | +0.82% | 336,000 |
| 2025-09-15 | 157.25 | 159.61 | 155.39 | 156.74 | -0.44% | 371,700 |
| 2025-09-12 | 158.78 | 159.62 | 155.83 | 157.44 | -1.30% | 227,300 |
| 2025-09-11 | 158.14 | 161.42 | 157.59 | 159.52 | +1.44% | 301,800 |
| 2025-09-10 | 155.53 | 158.58 | 154.77 | 157.25 | +1.61% | 289,500 |
| 2025-09-09 | 154.24 | 155.63 | 151.95 | 154.76 | +0.21% | 192,100 |
| 2025-09-08 | 154.90 | 156.42 | 152.97 | 154.43 | +0.45% | 304,200 |
| 2025-09-05 | 151.51 | 154.51 | 150.08 | 153.74 | +2.40% | 243,700 |
| 2025-09-04 | 145.51 | 150.32 | 145.51 | 150.14 | +3.37% | 243,400 |
| 2025-09-03 | 146.64 | 147.70 | 144.33 | 145.25 | -0.16% | 284,600 |
| 2025-09-02 | 145.90 | 147.58 | 144.09 | 145.49 | -2.80% | 435,600 |
| 2025-08-29 | 154.65 | 154.85 | 147.69 | 149.68 | -3.77% | 290,700 |
| 2025-08-28 | 154.61 | 156.91 | 154.10 | 155.55 | +1.18% | 244,100 |
| 2025-08-27 | 155.77 | 156.74 | 153.56 | 153.73 | -0.46% | 422,900 |
| 2025-08-26 | 153.82 | 156.00 | 151.62 | 154.44 | +0.93% | 273,900 |
| 2025-08-25 | 154.57 | 155.34 | 152.81 | 153.01 | -0.97% | 258,800 |
| 2025-08-22 | 148.88 | 156.46 | 147.82 | 154.51 | +4.35% | 375,900 |
| 2025-08-21 | 147.55 | 148.21 | 145.90 | 148.07 | +0.22% | 232,500 |
| 2025-08-20 | 148.64 | 148.94 | 143.38 | 147.74 | -1.78% | 491,100 |
| 2025-08-19 | 152.82 | 154.25 | 149.31 | 150.41 | -1.84% | 415,400 |
| 2025-08-18 | 151.40 | 153.68 | 150.22 | 153.23 | +1.21% | 341,800 |
| 2025-08-15 | 160.42 | 160.46 | 151.13 | 151.40 | -6.48% | 547,000 |
| 2025-08-14 | 159.85 | 163.00 | 159.34 | 161.89 | -0.39% | 896,600 |
| 2025-08-13 | 159.29 | 162.79 | 157.82 | 162.52 | +2.34% | 489,100 |
| 2025-08-12 | 154.19 | 163.07 | 152.29 | 158.81 | +4.75% | 963,900 |
| 2025-08-11 | 150.86 | 152.24 | 148.96 | 151.61 | +0.52% | 733,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+13.97%). Worst month: Mar (-3.29%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Advanced Energy Industries Inc's (AEIS) latest close?
325.02 on 2026-08-07, from the Closelook data lake's daily price record.
What is AEIS's 52-week high and low?
397.44 high and 140.66 low over the trailing 52 weeks, as of 2026-08-07.
What is Advanced Energy Industries Inc's strongest and weakest month historically?
Historically, AEIS's strongest calendar month has been Jun (average +13.97%) and its weakest Mar (average -3.29%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.