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

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	120.09	121.99	118.77	119.64	170,425	119.64
6/04/2025	119.26	120.29	118.38	120.09	186,168	120.09
6/03/2025	115.67	119.47	114.88	118.79	353,964	118.79
6/02/2025	114.32	116.04	112.72	115.58	183,979	115.58
5/30/2025	115.30	115.72	112.68	114.78	337,135	114.78
5/29/2025	117.00	118.19	115.05	116.26	207,548	116.26
5/28/2025	118.17	118.56	115.43	115.69	228,376	115.69
5/27/2025	116.61	118.52	115.42	117.51	243,228	117.51
5/23/2025	112.41	115.00	112.25	113.87	169,742	113.87
5/22/2025	115.46	117.83	114.92	115.94	178,444	115.84
5/21/2025	116.80	118.86	115.14	116.00	209,955	115.90
5/20/2025	116.78	118.75	116.34	118.62	254,056	118.52
5/19/2025	115.30	117.04	114.03	116.97	176,433	116.87
5/16/2025	118.72	119.30	117.40	118.15	325,438	118.05
5/15/2025	117.70	118.88	116.68	118.76	277,995	118.66
5/14/2025	120.22	121.32	118.69	118.92	319,452	118.82
5/13/2025	117.85	120.34	117.66	120.14	317,904	120.04
5/12/2025	118.34	121.00	116.21	117.38	505,386	117.28
5/09/2025	111.99	112.80	110.58	112.70	265,225	112.60
5/08/2025	111.64	112.72	109.67	110.56	220,288	110.46
5/07/2025	108.22	110.02	107.29	109.81	219,142	109.72
5/06/2025	107.40	108.54	106.48	107.22	357,636	107.13
5/05/2025	110.00	111.65	109.55	110.04	367,044	109.94
5/02/2025	109.41	114.61	109.41	111.29	550,409	111.19
5/01/2025	110.26	114.89	108.07	108.31	1,174,058	108.22
4/30/2025	94.20	97.66	92.83	97.41	435,647	97.33
4/29/2025	98.30	98.99	94.67	97.23	555,020	97.15
4/28/2025	99.87	101.00	96.83	98.89	267,200	98.80
4/25/2025	95.73	100.75	95.34	100.67	412,151	100.58
4/24/2025	92.89	97.27	92.89	96.92	229,580	96.84
4/23/2025	92.79	96.71	91.39	91.49	275,503	91.41
4/22/2025	87.60	89.00	86.27	88.11	252,416	88.03
4/21/2025	84.52	86.27	84.20	86.04	234,585	85.97
4/17/2025	85.94	88.37	84.62	86.79	281,058	86.72
4/16/2025	86.81	87.97	82.64	85.57	409,012	85.50
4/15/2025	88.81	90.61	87.82	89.17	307,975	89.09
4/14/2025	90.35	90.50	86.24	88.86	350,967	88.78
4/11/2025	85.97	88.98	83.61	86.77	371,348	86.70
4/10/2025	89.87	91.11	83.69	86.71	513,510	86.64
4/09/2025	79.80	96.86	79.80	95.61	994,188	95.53
4/08/2025	85.50	86.53	78.26	80.17	473,015	80.10
4/07/2025	75.61	84.50	75.01	81.93	734,313	81.86
4/04/2025	79.97	81.87	75.10	79.03	835,972	78.96
4/03/2025	90.04	90.50	83.16	83.87	642,792	83.80
4/02/2025	93.14	97.90	92.90	96.52	254,503	96.44
4/01/2025	94.59	97.16	92.98	95.16	300,551	95.08
3/31/2025	92.77	96.03	91.10	95.31	367,585	95.23
3/28/2025	100.23	100.23	93.14	94.80	654,302	94.72
3/27/2025	104.25	104.92	99.93	100.02	376,876	99.93
3/26/2025	109.46	109.46	104.17	105.12	306,118	105.03
3/25/2025	107.09	108.34	104.93	108.11	388,252	108.02
3/24/2025	107.81	108.69	106.59	107.17	198,926	107.08
3/21/2025	104.54	105.70	102.08	105.26	701,363	105.17
3/20/2025	104.63	106.70	104.59	105.83	177,635	105.74
3/19/2025	105.19	107.63	104.25	106.27	198,613	106.18
3/18/2025	105.92	106.80	104.87	105.53	250,056	105.44
3/17/2025	105.51	108.45	104.34	107.50	173,723	107.41
3/14/2025	103.16	106.54	102.64	106.19	144,943	106.10
3/13/2025	105.36	105.38	100.52	101.61	275,812	101.52
3/12/2025	105.37	107.25	104.32	105.77	275,198	105.68
3/11/2025	105.49	106.93	101.95	103.25	316,364	103.16
3/10/2025	106.94	107.96	104.11	105.48	309,573	105.39
3/07/2025	105.97	109.97	103.56	109.67	412,429	109.58
3/06/2025	108.27	110.30	104.73	105.99	325,706	105.90