Home

Advanced Energy Industries, Inc. - Common Stock (AEIS)

111.41
0.00 (0.00%)

Advanced Energy is a leading provider of precision power conversion and control solutions, catering primarily to the semiconductor, industrial, and renewable energy sectors

The company specializes in designing and manufacturing high-performance power supplies and precision instruments that optimize energy efficiency and performance for a wide range of applications. With a commitment to innovation, Advanced Energy plays a vital role in enabling advanced manufacturing processes and supporting the transition to sustainable energy solutions. Their products are essential for improving the reliability and effectiveness of electric systems in various industries, helping customers achieve their operational and sustainability goals.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-05 - 2025-02-05
DateOpenHighLowCloseVolumeAdjusted Close
2/04/2025110.51112.21110.01111.41199,014111.41
2/03/2025111.84113.95110.65111.39209,560111.39
1/31/2025115.06117.83114.61115.08401,143115.08
1/30/2025114.86116.63113.13114.81260,913114.81
1/29/2025115.93115.93110.92112.64192,058112.64
1/28/2025114.19114.50111.25114.02243,388114.02
1/27/2025122.53122.58111.77113.26433,300113.26
1/24/2025125.20125.56123.33125.36232,114125.36
1/23/2025124.57125.99123.52125.29258,088125.29
1/22/2025128.32130.50125.34125.95360,735125.95
1/21/2025122.70127.66121.56127.55337,569127.55
1/17/2025121.73122.25120.21121.16173,903121.16
1/16/2025121.80122.80119.52119.66242,805119.66
1/15/2025121.14122.32118.86121.13253,174121.13
1/14/2025118.35119.85116.84118.07353,681118.07
1/13/2025115.89117.96114.66117.35149,252117.35
1/10/2025116.02118.84114.95118.36167,668118.36
1/08/2025123.54123.54117.75118.67266,402118.67
1/07/2025125.00128.70123.20125.23361,855125.23
1/06/2025122.00124.18120.53121.24282,149121.24
1/03/2025115.77118.92114.68118.57169,294118.57
1/02/2025116.29117.99113.71115.34187,078115.34
12/31/2024115.030.00115.63115.630115.63
12/30/2024113.65116.28111.90115.03165,879115.03
12/27/2024116.84116.90113.89115.14182,084115.14
12/26/2024115.37117.86115.13117.3190,854117.31
12/24/2024113.58116.28112.40116.1569,534116.15
12/23/2024112.71114.44111.79113.52136,062113.52
12/20/2024112.15115.50111.17113.00475,450113.00
12/19/2024116.43119.06113.37114.05179,302114.05
12/18/2024121.04124.48114.94116.10291,926116.10
12/17/2024121.60123.13119.54120.65222,973120.65
12/16/2024120.00124.02118.30122.72352,036122.72
12/13/2024117.39118.00116.07117.22103,590117.22
12/12/2024117.34118.19116.42117.14135,532117.14
12/11/2024118.20119.64116.96117.84257,691117.84
12/10/2024118.03118.95115.37116.55145,508116.55
12/09/2024118.13119.45117.89118.39126,893118.39
12/06/2024115.24117.94115.00117.43155,138117.43
12/05/2024118.17118.30114.35114.70177,054114.70
12/04/2024118.89119.58117.85118.58140,159118.58
12/03/2024118.00118.58116.96118.05321,359118.05
12/02/2024115.26119.09114.89118.70223,845118.70
11/29/2024115.31116.75114.89115.04104,278115.04
11/27/2024117.26118.03114.03114.57142,980114.57
11/26/2024117.00118.33115.50117.21384,900117.21
11/25/2024117.05119.38116.82117.35322,276117.35
11/22/2024112.74116.10112.72115.19304,469115.09
11/21/2024111.53114.03110.84112.53155,541112.43
11/20/2024110.96112.59108.79110.77232,299110.67
11/19/2024108.04112.86108.01111.56310,747111.46
11/18/2024109.51110.41108.64109.84222,979109.75
11/15/2024111.98112.22108.56109.45192,043109.36
11/14/2024113.10113.82111.78112.15163,723112.05
11/13/2024114.69115.50112.60112.81209,007112.71
11/12/2024116.90117.13114.18114.29176,917114.19
11/11/2024117.87118.00115.70117.00225,003116.90
11/08/2024117.10118.12116.41117.36214,446117.26
11/07/2024118.01118.42116.51117.32219,786117.22
11/06/2024117.89120.81115.39117.96599,432117.86
11/05/2024109.48111.72109.48111.39175,710111.29