Advanced Energy Industries (AEIS) Stock Chart & Stock Price History → Your $200 account credit is about to expire (From MarketBeat) (Ad) Free AEIS Stock Alerts $105.63 +0.17 (+0.16%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Advanced Energy Industries Stock Price Performance5 Day Performance+1.01%1 Month Performance+17.76%3 Month Performance+2.11%6 Month Performance+10.43%Year-To-Date Performance-3.02%1 Year Performance+13.86% Receive AEIS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Advanced Energy Industries and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIDon’t expose yourself to stocks during the weekThe S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.Click here and I’ll give you all the details. AEIS Stock Chart for Sunday, May, 19, 2024 AEIS Chart by TradingView Advanced Energy Industries Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$105.46$105.63+0.16%$106.10$104.71111,239 shs$3.95 billion05/16/2024$107.47$105.46-1.87%$107.37$105.29181,042 shs$3.95 billion05/15/2024$104.57$107.47+2.77%$107.53$105.00165,043 shs$4.02 billion05/14/2024$102.07$104.57+2.45%$104.60$102.65167,126 shs$3.92 billion05/13/2024$102.13$102.07-0.06%$103.06$101.85145,594 shs$3.82 billion05/10/2024$101.90$102.13+0.23%$102.67$99.98227,588 shs$3.82 billion Get the Latest News and Ratings for AEIS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Advanced Energy Industries and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$101.57$101.90+0.32%$102.29$100.85160,929 shs$3.82 billion05/08/2024$101.44$101.57+0.13%$101.63$100.08142,203 shs$3.80 billion05/07/2024$100.12$101.44+1.32%$102.90$100.54197,284 shs$3.80 billion05/06/2024$97.99$100.12+2.17%$101.95$95.00319,627 shs$3.75 billion05/03/2024$95.63$97.99+2.47%$98.93$95.94259,377 shs$3.66 billion05/02/2024$96.08$95.63-0.47%$95.86$90.40431,279 shs$3.57 billion05/01/2024$95.84$96.08+0.25%$97.65$92.83428,149 shs$3.59 billion04/30/2024$97.62$95.84-1.82%$97.62$95.54302,683 shs$3.58 billion04/29/2024$95.96$97.62+1.73%$97.76$96.25141,201 shs$3.64 billion04/26/2024$93.78$95.96+2.32%$96.54$94.30148,173 shs$3.58 billion04/25/2024$92.84$93.78+1.01%$93.85$91.88143,447 shs$3.50 billion04/24/2024$93.10$92.84-0.28%$94.63$92.15140,288 shs$3.47 billion04/23/2024$91.03$93.10+2.27%$94.85$91.10171,817 shs$3.48 billion04/22/2024$89.70$91.03+1.48%$91.34$89.36121,742 shs$3.40 billion04/19/2024$90.81$89.70-1.22%$91.52$89.12187,987 shs$3.35 billion04/18/2024$92.43$90.81-1.75%$93.36$90.71198,089 shs$3.39 billion04/17/2024$94.95$92.43-2.65%$95.61$92.36197,286 shs$3.45 billion04/16/2024$94.85$94.95+0.11%$95.48$93.49123,640 shs$3.54 billion04/15/2024$96.52$94.85-1.73%$97.40$94.13117,751 shs$3.54 billion04/12/2024$99.68$96.52-3.17%$99.98$95.72125,369 shs$3.60 billion04/11/2024$96.52$99.68+3.27%$99.76$96.20156,496 shs$3.72 billion04/10/2024$100.75$96.52-4.20%$98.79$95.92192,651 shs$3.60 billion04/09/2024$99.04$100.75+1.73%$100.87$98.48124,621 shs$3.76 billion04/08/2024$97.96$99.04+1.10%$100.04$98.31170,673 shs$3.70 billion04/05/2024$97.42$97.96+0.55%$98.34$97.12185,253 shs$3.66 billion04/04/2024$99.24$97.42-1.83%$101.96$97.02263,587 shs$3.64 billion04/03/2024$98.18$99.24+1.08%$100.26$96.56133,678 shs$3.70 billion04/02/2024$101.34$98.18-3.12%$99.56$96.93244,080 shs$3.67 billion04/01/2024$101.98$101.34-0.63%$102.49$100.47194,751 shs$3.78 billion03/29/2024$101.98$101.98$102.68$101.06210,086 shs$3.81 billion03/28/2024$102.02$101.98-0.04%$102.68$101.06210,086 shs$3.81 billion03/27/2024$98.60$102.02+3.47%$102.67$98.70277,883 shs$3.81 billion03/26/2024$97.45$98.60+1.18%$99.00$97.65219,336 shs$3.68 billion03/25/2024$97.19$97.45+0.27%$97.99$96.31110,067 shs$3.64 billionFree report reveals “two-baggers” for 2024 (Ad)We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.Download your free report today!03/22/2024$97.94$97.19-0.77%$97.95$96.59103,394 shs$3.63 billion03/21/2024$95.82$97.94+2.21%$99.40$96.96168,371 shs$3.66 billion03/20/2024$94.77$95.82+1.11%$97.00$93.77169,478 shs$3.58 billion03/19/2024$95.37$94.77-0.63%$95.77$94.18146,215 shs$3.54 billion03/18/2024$95.75$95.37-0.40%$97.40$95.27163,980 shs$3.56 billion03/15/2024$96.82$95.75-1.11%$97.11$95.561.14 million shs$3.57 billion03/14/2024$98.13$96.82-1.33%$99.33$95.52237,467 shs$3.61 billion03/13/2024$100.33$98.13-2.19%$100.24$97.92231,926 shs$3.66 billion03/12/2024$100.43$100.33-0.10%$100.81$99.43184,969 shs$3.75 billion03/11/2024$103.56$100.43-3.02%$103.23$100.31228,964 shs$3.75 billion03/08/2024$105.72$103.56-2.04%$107.17$103.37142,826 shs$3.87 billion03/07/2024$102.41$105.72+3.23%$106.70$103.24199,431 shs$3.95 billion03/06/2024$100.63$102.41+1.77%$104.14$101.41149,155 shs$3.82 billion03/05/2024$102.92$100.63-2.23%$102.26$99.87108,698 shs$3.76 billion03/04/2024$103.55$102.92-0.61%$103.62$101.54267,384 shs$3.84 billion03/01/2024$101.20$103.55+2.32%$104.24$100.45230,287 shs$3.87 billion02/29/2024$98.13$101.20+3.13%$101.45$99.00261,076 shs$3.78 billion02/28/2024$98.83$98.13-0.71%$98.95$97.06134,736 shs$3.66 billion02/27/2024$98.73$98.83+0.10%$99.90$97.54427,612 shs$3.69 billion02/26/2024$99.39$98.73-0.66%$99.91$98.64162,287 shs$3.69 billion02/23/2024$99.79$99.39-0.40%$99.98$97.65219,338 shs$3.71 billion02/22/2024$98.91$99.79+0.89%$100.75$99.30263,869 shs$3.72 billion02/21/2024$99.60$98.91-0.69%$99.20$96.27389,955 shs$3.69 billion02/20/2024$103.45$99.60-3.72%$101.70$99.52247,313 shs$3.71 billion02/19/2024$103.45$103.45$104.52$101.96193,700 shs$3.86 billion Related Companies: LPL Stock Price Chart PI Stock Price Chart VICR Stock Price Chart FIVN Stock Price Chart ACIW Stock Price Chart BOX Stock Price Chart BLKB Stock Price Chart USM Stock Price Chart TSEM Stock Price Chart SLAB Stock Price Chart Receive AEIS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Advanced Energy Industries and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AEIS) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingUrgent Nvidia WarningAltimetryShocking $16T Elon Musk Crypto LeakCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyDems have chosen Biden replacement?Paradigm Press41 banks launch ‘crypto dollar’Stansberry ResearchMost important medical advance in 100 yearsThe Oxford Club4 Cryptos BETTER than BitcoinTrue Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Advanced Energy Industries, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.