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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	190.29	203.20	189.29	198.42	487,269	198.42
10/22/2025	195.40	196.70	185.52	190.46	517,162	190.46
10/21/2025	196.57	197.39	192.51	196.58	386,406	196.58
10/20/2025	192.51	198.68	192.51	197.44	787,532	197.44
10/17/2025	189.49	195.22	189.49	191.98	533,039	191.98
10/16/2025	191.73	194.69	188.92	192.22	818,813	192.22
10/15/2025	186.99	190.14	184.85	189.96	300,320	189.96
10/14/2025	177.52	185.00	176.15	182.75	300,308	182.75
10/13/2025	176.58	182.69	174.12	182.15	380,343	182.15
10/10/2025	180.85	183.93	169.35	169.62	477,944	169.62
10/09/2025	174.73	180.53	174.02	179.98	345,494	179.98
10/08/2025	173.78	175.77	171.82	174.92	234,564	174.92
10/07/2025	177.11	177.95	171.28	173.09	209,493	173.09
10/06/2025	177.28	179.41	173.86	176.02	397,154	176.02
10/03/2025	177.75	180.00	172.91	173.86	310,359	173.86
10/02/2025	179.76	180.90	173.94	178.08	380,862	178.08
10/01/2025	168.23	176.57	167.23	176.19	537,319	176.19
9/30/2025	167.00	170.54	163.13	170.14	434,300	170.14
9/29/2025	168.25	168.76	164.40	166.76	274,475	166.76
9/26/2025	167.01	167.95	163.93	166.46	281,155	166.46
9/25/2025	168.23	168.23	163.70	167.35	397,736	167.35
9/24/2025	175.86	175.88	169.85	170.77	234,224	170.77
9/23/2025	175.65	179.28	175.20	176.59	374,367	176.59
9/22/2025	174.08	175.18	170.86	174.76	452,756	174.76
9/19/2025	171.88	174.51	166.50	174.35	1,498,530	174.35
9/18/2025	160.68	171.21	160.68	169.75	868,546	169.75
9/17/2025	157.73	160.00	155.25	157.79	254,092	157.79
9/16/2025	157.39	158.91	155.07	158.03	335,961	158.03
9/15/2025	157.25	159.61	155.39	156.74	371,719	156.74
9/12/2025	158.78	159.62	155.83	157.44	227,325	157.44
9/11/2025	158.14	161.42	157.59	159.52	301,802	159.52
9/10/2025	155.53	158.58	154.77	157.25	289,576	157.25
9/09/2025	154.24	155.63	151.95	154.76	192,147	154.76
9/08/2025	154.90	156.42	152.97	154.43	304,237	154.43
9/05/2025	151.51	154.51	150.24	153.74	243,734	153.74
9/04/2025	145.51	150.32	145.50	150.14	243,421	150.14
9/03/2025	146.64	147.69	144.33	145.25	284,618	145.25
9/02/2025	145.90	147.58	144.09	145.49	435,589	145.49
8/29/2025	154.65	154.85	147.69	149.68	290,725	149.68
8/28/2025	154.61	156.91	154.10	155.55	244,146	155.55
8/27/2025	155.77	156.74	153.56	153.73	422,947	153.73
8/26/2025	153.82	156.00	151.62	154.44	273,859	154.44
8/25/2025	154.57	155.34	152.81	153.01	258,840	153.01
8/22/2025	148.88	156.46	147.82	154.51	375,893	154.41
8/21/2025	147.55	148.21	145.90	148.07	232,466	147.97
8/20/2025	148.64	148.94	143.38	147.74	491,131	147.64
8/19/2025	152.82	154.25	149.31	150.41	415,163	150.31
8/18/2025	151.40	153.68	150.22	153.23	355,304	153.13
8/15/2025	160.42	160.46	151.13	151.40	547,025	151.30
8/14/2025	159.85	163.00	159.34	161.89	896,617	161.78
8/13/2025	159.29	162.78	157.81	162.52	489,052	162.41
8/12/2025	154.19	163.07	152.29	158.81	963,926	158.71
8/11/2025	150.86	152.24	148.96	151.61	733,356	151.51
8/08/2025	148.39	152.23	147.61	150.82	470,329	150.72
8/07/2025	143.04	146.66	140.66	146.50	568,179	146.41
8/06/2025	128.40	142.50	128.40	139.81	864,430	139.72
8/05/2025	141.23	142.49	136.57	139.58	676,615	139.49
8/04/2025	138.28	141.03	136.02	140.56	495,347	140.47
8/01/2025	136.45	136.45	131.59	135.25	468,827	135.16
7/31/2025	144.00	144.09	138.28	138.92	364,802	138.83
7/30/2025	143.68	145.21	142.48	144.07	432,011	143.98
7/29/2025	143.74	144.52	141.76	142.21	308,014	142.12
7/28/2025	141.23	143.26	140.99	141.94	260,395	141.85
7/25/2025	141.17	141.17	138.49	140.54	182,600	140.45
7/24/2025	142.37	143.30	140.42	140.91	275,291	140.82