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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	79.97	81.87	75.10	79.61	550,963	79.61
4/03/2025	90.04	90.50	83.16	83.87	642,790	83.87
4/02/2025	93.14	97.90	92.90	96.52	254,503	96.52
4/01/2025	94.59	97.16	92.98	95.16	300,551	95.16
3/31/2025	92.77	96.03	91.10	95.31	367,585	95.31
3/28/2025	100.23	100.23	93.14	94.78	654,302	94.78
3/27/2025	104.25	104.92	99.93	100.02	376,876	100.02
3/26/2025	109.46	109.46	104.17	105.12	306,118	105.12
3/25/2025	107.09	108.34	104.93	108.11	388,252	108.11
3/24/2025	107.81	108.69	106.59	107.17	198,926	107.17
3/21/2025	104.54	105.70	102.08	105.26	701,363	105.26
3/20/2025	104.63	106.70	104.59	105.83	177,635	105.83
3/19/2025	105.19	107.63	104.25	106.27	198,613	106.27
3/18/2025	105.92	106.80	104.87	105.53	250,056	105.53
3/17/2025	105.51	108.45	104.34	107.39	173,723	107.39
3/14/2025	103.16	106.54	102.64	106.19	144,943	106.19
3/13/2025	105.36	105.38	100.52	101.61	275,812	101.61
3/12/2025	105.37	107.25	104.32	105.77	275,198	105.77
3/11/2025	105.49	106.93	101.95	103.25	316,364	103.25
3/10/2025	106.94	107.96	104.11	105.48	309,573	105.48
3/07/2025	105.97	109.97	103.56	109.67	412,429	109.67
3/06/2025	108.27	110.30	104.73	105.99	325,706	105.99
3/05/2025	106.36	110.94	105.97	110.60	299,009	110.60
3/04/2025	105.78	108.75	103.40	107.09	491,263	107.09
3/03/2025	114.92	115.67	106.28	107.43	535,975	107.43
2/28/2025	116.36	116.36	112.84	115.17	354,994	115.17
2/27/2025	123.99	124.74	116.33	116.43	248,392	116.43
2/26/2025	121.97	125.00	121.76	123.40	224,751	123.40
2/25/2025	125.47	126.14	121.43	121.50	1,177,114	121.50
2/24/2025	126.64	127.51	123.70	125.78	248,540	125.78
2/21/2025	132.16	132.16	125.05	126.54	272,739	126.44
2/20/2025	131.22	132.16	127.98	130.26	397,289	130.16
2/19/2025	126.98	131.64	125.73	131.54	390,225	131.44
2/18/2025	124.53	126.82	121.67	126.73	267,646	126.63
2/14/2025	123.22	125.51	121.86	124.27	405,452	124.17
2/13/2025	115.80	124.30	113.59	123.49	692,298	123.39
2/12/2025	109.23	111.40	107.94	111.17	323,233	111.08
2/11/2025	111.91	114.16	110.45	111.36	231,065	111.27
2/10/2025	112.20	113.25	111.15	112.83	279,506	112.74
2/07/2025	113.29	113.56	110.27	111.69	190,282	111.60
2/06/2025	114.11	115.18	111.99	113.10	173,055	113.01
2/05/2025	111.75	114.98	111.67	113.94	210,713	113.85
2/04/2025	110.51	112.21	110.01	111.41	199,014	111.32
2/03/2025	111.84	113.95	110.65	111.39	209,560	111.30
1/31/2025	115.06	117.83	114.61	115.08	401,143	114.99
1/30/2025	114.86	116.63	113.13	114.81	260,913	114.72
1/29/2025	115.93	115.93	110.92	112.64	192,058	112.55
1/28/2025	114.19	114.50	111.25	114.02	243,388	113.93
1/27/2025	122.53	122.58	111.77	113.26	433,300	113.17
1/24/2025	125.20	125.56	123.33	125.36	232,114	125.26
1/23/2025	124.57	125.99	123.52	125.29	258,088	125.19
1/22/2025	128.32	130.50	125.34	125.95	360,735	125.85
1/21/2025	122.70	127.66	121.56	127.55	337,569	127.45
1/17/2025	121.73	122.25	120.21	121.16	173,903	121.06
1/16/2025	121.80	122.80	119.52	119.66	242,805	119.56
1/15/2025	121.14	122.32	118.86	121.13	253,174	121.03
1/14/2025	118.35	119.85	116.84	118.07	353,681	117.98
1/13/2025	115.89	117.96	114.66	117.35	149,252	117.26
1/10/2025	116.02	118.84	114.95	118.36	167,668	118.27
1/08/2025	123.54	123.54	117.75	118.67	266,402	118.58
1/07/2025	125.00	128.70	123.20	125.23	361,855	125.13
1/06/2025	122.00	124.18	120.53	121.24	282,149	121.14