Advanced Energy Industries Inc (AEIS)
62.23
-0.22 -0.35%
NASDAQ
May 22, 20:00
Delayed 2m
USD
Advanced Energy Industries Price:
62.23 for May 22, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1995.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2020 | 62.65 | 62.65 | 61.38 | 62.23 | 167065.0 |
| May 21, 2020 | 64.54 | 64.84 | 62.41 | 62.45 | 248769.0 |
| May 20, 2020 | 63.72 | 65.82 | 63.72 | 64.90 | 253231.0 |
| May 19, 2020 | 61.60 | 64.37 | 61.03 | 62.44 | 283129.0 |
| May 18, 2020 | 61.02 | 61.92 | 59.50 | 61.55 | 299562.0 |
| May 15, 2020 | 58.84 | 59.24 | 57.60 | 58.38 | 221870.0 |
| May 14, 2020 | 57.31 | 60.47 | 55.56 | 60.32 | 264972.0 |
| May 13, 2020 | 59.76 | 60.45 | 57.84 | 59.02 | 370190.0 |
| May 12, 2020 | 63.22 | 63.30 | 60.46 | 60.48 | 413996.0 |
| May 11, 2020 | 61.70 | 63.44 | 61.08 | 63.03 | 356428.0 |
| May 8, 2020 | 60.45 | 63.06 | 60.45 | 62.93 | 235201.0 |
| May 7, 2020 | 61.23 | 61.23 | 59.12 | 60.00 | 335160.0 |
| May 6, 2020 | 56.00 | 61.28 | 55.87 | 58.76 | 366210.0 |
| May 5, 2020 | 54.19 | 56.89 | 54.05 | 54.82 | 202875.0 |
| May 4, 2020 | 52.34 | 53.93 | 51.06 | 53.10 | 321803.0 |
| May 1, 2020 | 54.26 | 54.26 | 49.85 | 53.12 | 338917.0 |
| April 30, 2020 | 57.58 | 58.35 | 55.56 | 55.60 | 372167.0 |
| April 29, 2020 | 53.94 | 60.19 | 53.17 | 59.61 | 402511.0 |
| April 28, 2020 | 52.29 | 52.89 | 50.46 | 52.05 | 376057.0 |
| April 27, 2020 | 49.77 | 51.48 | 49.22 | 50.80 | 248131.0 |
| April 24, 2020 | 48.88 | 49.37 | 47.82 | 49.18 | 205552.0 |
| April 23, 2020 | 49.61 | 50.18 | 47.70 | 48.92 | 354587.0 |
| April 22, 2020 | 49.36 | 50.15 | 48.09 | 49.40 | 385472.0 |
| April 21, 2020 | 49.50 | 49.93 | 46.98 | 47.69 | 232327.0 |
| April 20, 2020 | 51.68 | 53.57 | 51.38 | 51.71 | 254019.0 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Benchmarks | |
|---|---|
| Armstrong Flooring Inc | 2.97 |
| Advanced Emissions Solutions Inc | 5.05 |
| Ideal Power Inc | 1.925 |
Price Range, Past 5 Years
| Minimum | 23.47 | Aug 24 2015 |
| Maximum | 94.25 | Oct 27 2017 |
| Average | 53.03 |
News
Advanced Energy to Present at Three May 2020 Virtual Investor Conferences
Business Wire 05/07 07:55 ET
Business Wire 05/07 07:55 ET
Research Alert: CFRA Keeps Hold Opinion On Shares Of Advanced Energy Industries, Inc.
MT Newswires 05/06 18:00 ET
MT Newswires 05/06 18:00 ET
Advertisement
