NasdaqGS - Nasdaq Real Time Price
USD
Advanced Energy Industries, Inc. (AEIS)
222.06
-17.69
(-7.38%)
At close: 4:00:01 PM EDT
222.06
0.00
(0.00%)
After hours: 4:00:16 PM EDT
Trade AEIS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
225.19
230.08
216.27
222.06
222.06
653,142
Oct 29, 2026
240.78
244.67
236.93
239.75
239.75
483,200
Oct 28, 2026
239.36
244.98
234.78
242.32
242.32
585,500
Oct 27, 2026
227.49
234.68
224.00
232.90
232.90
579,000
Oct 26, 2026
220.00
226.12
216.70
221.13
221.13
720,400
Oct 23, 2026
214.77
220.57
210.50
216.63
216.63
773,200
Oct 22, 2026
232.95
236.95
214.03
216.64
216.64
998,800
Oct 21, 2026
247.40
250.51
243.13
247.55
247.55
497,200
Oct 20, 2026
235.98
242.68
230.34
239.65
239.65
634,700
Oct 19, 2026
249.94
250.73
240.24
240.86
240.86
531,300
Oct 16, 2026
247.94
248.00
237.69
238.05
238.05
854,300
Oct 15, 2026
249.38
253.35
235.00
252.08
252.08
920,000
Oct 14, 2026
269.86
270.25
256.27
260.77
260.77
574,200
Oct 13, 2026
273.11
278.37
265.81
275.65
275.65
613,900
Oct 12, 2026
284.53
289.30
278.99
280.77
280.77
471,900
Oct 9, 2026
289.45
295.10
281.10
288.66
288.66
252,200
Oct 8, 2026
286.56
293.16
280.53
284.24
284.24
388,300
Oct 7, 2026
295.00
295.00
283.63
292.25
292.25
482,400
Oct 6, 2026
301.98
307.88
300.14
302.77
302.77
493,000
Oct 5, 2026
304.76
306.58
295.00
297.29
297.29
592,400
Oct 2, 2026
303.81
309.33
301.00
304.28
304.28
437,500
Oct 1, 2026
282.25
298.08
280.33
294.11
294.11
452,300
Sep 30, 2026
285.00
286.11
277.10
281.82
281.82
415,200
Sep 29, 2026
284.63
286.31
278.00
283.30
283.30
337,500
Sep 28, 2026
280.67
286.96
271.95
277.84
277.84
446,400
Sep 25, 2026
280.98
287.97
278.18
279.68
279.68
342,600
Sep 24, 2026
273.45
278.59
268.28
278.03
278.03
431,700
Sep 23, 2026
271.09
281.16
267.61
279.43
279.43
524,300
Sep 22, 2026
263.03
273.74
262.02
273.43
273.43
483,800
Sep 21, 2026
267.50
270.59
261.45
262.74
262.74
728,100
Sep 18, 2026
256.76
262.95
256.76
262.20
262.20
1,240,100
Sep 17, 2026
260.45
262.95
251.00
254.43
254.43
437,600
Sep 16, 2026
255.39
258.58
248.86
252.22
252.22
558,400
Sep 15, 2026
258.00
260.89
244.83
250.57
250.57
729,000
Sep 14, 2026
267.15
269.99
253.34
254.35
254.35
653,900
Sep 11, 2026
280.28
288.23
278.28
287.25
287.25
426,900
Sep 10, 2026
277.43
284.50
273.02
273.74
273.74
318,100
Sep 9, 2026
287.05
294.07
284.73
285.52
285.52
349,000
Sep 8, 2026
288.14
294.65
287.89
288.72
288.72
560,600
Sep 4, 2026
278.46
282.62
276.87
280.90
280.90
370,000
Sep 3, 2026
265.91
274.30
257.46
274.30
274.30
572,800
Sep 2, 2026
268.00
272.17
261.72
268.19
268.19
422,300
Sep 1, 2026
272.00
278.00
265.89
267.00
267.00
423,700
Aug 31, 2026
272.39
277.63
272.00
276.86
276.86
636,600
Aug 28, 2026
285.80
291.65
272.04
272.82
272.82
641,600
Aug 27, 2026
290.05
297.97
283.52
287.09
287.09
518,100
Aug 26, 2026
277.13
285.83
275.76
283.06
283.06
479,500
Aug 25, 2026
280.68
283.39
271.65
275.43
275.43
399,900
Aug 24, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
280.12
281.21
269.48
274.67
274.67
884,900
Aug 21, 2026
296.96
297.69
282.79
285.83
285.73
396,900
Aug 20, 2026
290.00
301.53
287.00
292.62
292.52
424,200
Aug 19, 2026
314.93
316.00
292.01
294.31
294.21
495,800
Aug 18, 2026
332.68
334.00
309.03
314.43
314.32
633,700
Aug 17, 2026
332.60
349.58
330.74
348.63
348.51
465,600
Aug 14, 2026
328.63
337.62
325.47
330.26
330.14
345,600
Aug 13, 2026
336.27
341.51
328.33
329.54
329.42
378,500
Aug 12, 2026
340.00
346.83
336.99
337.32
337.20
356,300
Aug 11, 2026
319.19
328.26
316.05
327.59
327.48
545,000
Aug 10, 2026
331.84
331.84
314.22
314.49
314.38
533,700
Aug 7, 2026
329.42
334.98
319.96
325.02
324.91
453,200
Aug 6, 2026
325.04
334.79
317.66
323.91
323.80
470,200
Aug 5, 2026
345.00
350.69
328.59
329.23
329.11
837,200
Aug 4, 2026
337.27
344.47
323.50
341.39
341.27
1,729,400
Aug 3, 2026
282.00
299.37
276.77
296.38
296.28
1,124,500
Jul 31, 2026
290.07
304.53
283.42
289.52
289.42
991,800
Jul 30, 2026
267.93
279.41
267.83
274.26
274.16
1,202,900
Jul 29, 2026
269.51
276.44
248.79
252.49
252.40
1,158,800
Jul 28, 2026
280.57
280.60
262.64
273.42
273.32
818,300
Jul 27, 2026
305.15
312.22
282.31
291.95
291.85
511,300
Jul 24, 2026
311.75
315.88
302.00
303.99
303.88
757,400
Jul 23, 2026
313.21
326.04
312.11
315.14
315.03
431,800
Jul 22, 2026
304.76
319.26
303.01
317.31
317.20
653,400
Jul 21, 2026
289.90
304.09
289.90
303.71
303.60
651,700
Jul 20, 2026
288.30
293.37
278.02
280.67
280.57
521,800
Jul 17, 2026
272.08
287.64
264.81
284.05
283.95
771,600
Jul 16, 2026
291.29
299.69
284.59
285.89
285.79
687,300
Jul 15, 2026
311.84
311.84
291.43
301.88
301.77
420,800
Jul 14, 2026
312.24
314.93
302.25
305.20
305.09
310,200
Jul 13, 2026
300.00
307.10
295.71
298.52
298.42
452,700
Jul 10, 2026
302.13
309.57
300.62
308.05
307.94
373,800
Jul 9, 2026
313.12
317.50
308.01
309.27
309.16
758,200
Jul 8, 2026
280.91
294.98
279.38
293.64
293.54
939,400
Jul 7, 2026
296.23
299.01
280.52
287.73
287.63
744,400
Jul 6, 2026
315.38
323.69
308.22
310.84
310.73
660,600
Jul 2, 2026
356.35
356.35
304.56
311.27
311.16
1,045,900
Jul 1, 2026
357.14
365.69
352.75
356.35
356.23
725,000
Jun 30, 2026
360.05
376.64
358.65
372.87
372.74
834,900
Jun 29, 2026
348.30
356.81
338.38
348.15
348.03
1,410,700
Jun 26, 2026
371.26
371.26
342.82
348.11
347.99
5,665,700
Jun 25, 2026
378.89
378.90
361.37
375.15
375.02
620,500
Jun 24, 2026
364.89
372.24
353.36
359.61
359.48
903,800
Jun 23, 2026
365.93
372.87
358.33
364.96
364.83
777,400
Jun 22, 2026
379.79
389.79
370.40
388.23
388.09
631,000
Jun 18, 2026
363.29
374.51
362.60
372.59
372.46
792,100
Jun 17, 2026
353.43
364.50
349.19
353.32
353.20
521,300
Jun 16, 2026
371.48
372.00
349.54
350.45
350.33
1,005,100
Jun 15, 2026
372.35
380.06
365.43
370.66
370.53
1,712,300
Jun 12, 2026
339.53
357.00
337.64
354.37
354.25
846,400
Jun 11, 2026
320.38
340.85
319.32
340.40
340.28
792,100
Jun 10, 2026
311.00
325.16
304.46
308.17
308.06
662,600
Jun 9, 2026
314.91
323.78
292.51
311.64
311.53
773,000
Jun 8, 2026
307.23
315.09
300.00
306.11
306.00
828,900
Jun 5, 2026
311.15
313.07
294.21
294.81
294.71
717,000
Jun 4, 2026
318.25
326.74
308.25
320.92
320.81
566,400
Jun 3, 2026
315.77
328.09
312.16
322.50
322.39
839,000
Jun 2, 2026
300.03
313.27
298.59
312.28
312.17
1,011,000
Jun 1, 2026
297.95
301.52
288.45
294.65
294.55
1,003,300
May 29, 2026
323.11
324.00
296.16
302.18
302.07
2,259,100
May 28, 2026
328.00
329.14
315.83
317.08
316.97
1,237,700
May 27, 2026
339.12
339.89
320.21
328.34
328.23
967,800
May 26, 2026
333.94
342.87
324.01
339.65
339.53
1,095,200
May 22, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
330.00
330.00
318.87
324.86
324.75
606,300
May 21, 2026
311.47
328.82
310.26
323.79
323.58
711,600
May 20, 2026
308.71
320.71
305.13
313.05
312.84
882,700
May 19, 2026
304.34
310.27
292.46
302.84
302.64
1,608,300
May 18, 2026
327.69
328.00
304.60
309.06
308.86
1,011,000
May 15, 2026
328.98
331.78
322.55
323.46
323.25
1,185,500
May 14, 2026
343.44
351.20
337.03
344.60
344.37
1,976,900
May 13, 2026
332.18
342.88
331.28
339.19
338.97
1,178,100
May 12, 2026
350.72
350.72
325.57
339.42
339.20
644,500
May 11, 2026
357.00
357.51
350.00
354.97
354.74
577,300
May 8, 2026
358.19
362.63
350.23
357.24
357.00
563,500
May 7, 2026
363.51
364.50
345.38
351.94
351.71
1,069,300
May 6, 2026
352.34
361.79
345.10
360.81
360.57
895,200
May 5, 2026
351.06
364.36
334.94
345.63
345.40
2,193,600
May 4, 2026
394.99
397.00
379.48
387.03
386.78
994,800
May 1, 2026
383.53
391.32
378.02
389.05
388.79
435,400
Apr 30, 2026
369.93
384.81
367.77
383.91
383.66
546,500
Apr 29, 2026
371.92
374.00
355.09
361.39
361.15
698,500
Apr 28, 2026
374.30
379.90
365.00
369.08
368.84
636,900
Apr 27, 2026
391.36
391.36
371.25
385.68
385.43
664,400
Apr 24, 2026
387.65
396.96
383.43
387.24
386.98
982,800
Apr 23, 2026
376.34
387.41
373.89
382.47
382.22
469,000
Apr 22, 2026
396.49
396.49
376.04
377.19
376.94
504,900
Apr 21, 2026
384.77
397.44
380.71
385.00
384.75
760,700
Apr 20, 2026
376.03
384.00
373.39
380.22
379.97
530,000
Apr 17, 2026
377.69
380.57
370.27
375.60
375.35
662,900
Apr 16, 2026
369.40
374.30
365.85
372.23
371.98
473,300
Apr 15, 2026
380.52
382.53
362.54
374.32
374.07
627,000
Apr 14, 2026
385.15
386.25
375.12
385.73
385.48
425,800
Apr 13, 2026
376.68
380.00
372.50
378.94
378.69
420,900
Apr 10, 2026
375.55
385.97
372.79
379.64
379.39
362,100
Apr 9, 2026
367.41
377.91
367.02
374.98
374.73
553,800
Apr 8, 2026
363.21
371.72
355.00
366.95
366.71
677,500
Apr 7, 2026
328.77
339.77
328.54
339.32
339.10
453,200
Apr 6, 2026
333.73
337.69
324.99
331.90
331.68
418,100
Apr 2, 2026
315.46
335.21
315.00
332.31
332.09
320,100
Apr 1, 2026
329.77
340.60
327.34
332.82
332.60
557,100
Mar 31, 2026
303.85
325.94
300.00
322.71
322.50
761,500
Mar 30, 2026
314.89
319.96
295.60
298.29
298.09
598,800
Mar 27, 2026
310.63
320.62
304.00
310.76
310.56
623,100
Mar 26, 2026
332.49
338.07
312.05
313.11
312.90
544,800
Mar 25, 2026
357.40
360.00
340.30
342.87
342.64
641,200
Mar 24, 2026
324.74
358.25
324.74
356.38
356.15
1,069,700
Mar 23, 2026
326.69
339.50
324.91
329.78
329.56
647,600
Mar 20, 2026
328.49
330.69
311.89
317.21
317.00
1,012,200
Mar 19, 2026
309.52
332.70
304.14
327.80
327.58
645,800
Mar 18, 2026
315.99
326.57
310.75
319.63
319.42
710,600
Mar 17, 2026
308.31
317.42
304.11
315.91
315.70
376,000
Mar 16, 2026
312.59
317.04
306.92
308.31
308.11
559,500
Mar 13, 2026
310.19
314.98
300.51
302.02
301.82
342,800
Mar 12, 2026
306.02
311.52
296.49
305.82
305.62
441,100
Mar 11, 2026
307.16
316.93
302.25
314.84
314.63
545,400
Mar 10, 2026
305.48
323.54
305.18
311.39
311.18
635,700
Mar 9, 2026
284.40
305.53
280.00
305.02
304.82
978,500
Mar 6, 2026
297.82
311.00
288.91
290.78
290.59
676,800
Mar 5, 2026
322.98
330.94
300.74
311.42
311.21
823,100
Mar 4, 2026
325.58
332.91
319.00
330.54
330.32
654,800
Mar 3, 2026
325.60
330.00
315.00
322.47
322.26
478,400
Mar 2, 2026
335.47
350.00
330.00
340.42
340.20
845,500
Feb 27, 2026
331.56
336.17
325.79
335.57
335.35
744,900
Feb 26, 2026
339.03
339.88
322.50
337.35
337.13
739,500
Feb 25, 2026
338.24
347.28
337.43
338.51
338.29
725,000
Feb 24, 2026
331.31
340.26
328.00
335.74
335.52
522,800
Feb 23, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
328.42
332.74
325.41
329.24
329.02
462,400
Feb 20, 2026
319.79
334.53
317.65
331.23
330.91
735,300
Feb 19, 2026
318.45
323.15
316.52
320.64
320.33
454,100
Feb 18, 2026
314.12
328.37
311.35
321.34
321.03
672,300
Feb 17, 2026
311.04
319.99
302.01
314.12
313.82
644,300
Feb 13, 2026
313.10
321.50
310.53
314.27
313.97
885,500
Feb 12, 2026
312.35
325.00
309.14
312.95
312.65
1,226,200
Feb 11, 2026
299.09
325.69
292.90
308.77
308.47
1,447,000
Feb 10, 2026
279.10
283.72
270.71
279.04
278.77
944,100
Feb 9, 2026
279.30
281.44
273.50
279.17
278.90
621,900
Feb 6, 2026
265.18
274.94
263.26
273.26
273.00
566,600
Feb 5, 2026
250.65
260.00
240.49
257.64
257.39
506,500
Feb 4, 2026
265.95
272.60
244.18
254.54
254.30
820,400
Feb 3, 2026
271.56
271.56
256.09
263.03
262.78
624,900
Feb 2, 2026
250.38
266.89
250.00
261.82
261.57
781,600
Jan 30, 2026
265.02
277.15
253.38
255.36
255.11
6,765,000
Jan 29, 2026
266.58
273.66
262.33
269.12
268.86
573,900
Jan 28, 2026
261.03
267.93
257.86
263.76
263.51
646,300
Jan 27, 2026
266.71
269.18
258.01
259.55
259.30
558,800
Jan 26, 2026
260.85
265.69
258.25
263.03
262.78
427,100
Jan 23, 2026
272.89
272.89
254.32
262.19
261.94
615,300
Jan 22, 2026
274.64
276.85
266.68
275.57
275.31
950,600
Jan 21, 2026
253.60
271.62
248.32
269.00
268.74
804,300
Jan 20, 2026
248.60
255.30
246.00
250.95
250.71
339,400
Jan 16, 2026
262.44
264.00
252.20
253.86
253.62
457,700
Jan 15, 2026
247.26
259.46
245.98
257.29
257.04
1,063,900
Jan 14, 2026
235.43
238.92
230.94
237.90
237.67
425,000
Jan 13, 2026
228.95
237.94
228.00
233.92
233.70
451,900
Jan 12, 2026
222.55
229.30
221.80
227.59
227.37
291,400
Jan 9, 2026
211.04
220.41
211.04
219.59
219.38
389,600
Jan 8, 2026
222.24
224.37
201.56
210.99
210.79
762,200
Jan 7, 2026
228.18
228.30
219.00
224.40
224.18
575,800
Jan 6, 2026
228.12
231.92
223.52
229.70
229.48
562,300
Jan 5, 2026
226.30
232.00
224.47
227.65
227.43
501,600
Jan 2, 2026
215.65
223.41
215.65
221.99
221.78
337,500
Dec 31, 2025
214.13
215.06
208.99
209.37
209.17
237,700
Dec 30, 2025
218.87
218.87
211.67
213.41
213.21
287,100
Dec 29, 2025
217.17
220.00
214.22
217.26
217.05
221,400
Dec 26, 2025
217.89
218.50
215.63
217.86
217.65
96,000
Dec 24, 2025
218.35
218.85
216.58
217.23
217.02
69,800
Dec 23, 2025
215.78
218.68
213.00
217.51
217.30
230,800
Dec 22, 2025
219.15
220.40
216.75
217.76
217.55
217,100
Dec 19, 2025
209.15
216.67
209.15
216.09
215.88
770,400
Dec 18, 2025
211.68
211.68
203.68
208.77
208.57
362,000
Dec 17, 2025
214.93
216.81
203.45
204.49
204.29
346,800
Dec 16, 2025
217.35
222.41
212.51
215.16
214.95
330,600
Dec 15, 2025
218.40
222.34
216.20
216.87
216.66
421,000
Dec 12, 2025
220.85
223.34
210.32
215.07
214.86
534,200
Dec 11, 2025
220.89
224.37
214.78
224.11
223.89
354,100
Dec 10, 2025
221.27
223.96
217.46
221.47
221.26
416,900
Dec 9, 2025
219.74
222.61
216.43
221.27
221.06
317,200
Dec 8, 2025
220.00
223.81
217.55
221.85
221.64
277,600
Dec 5, 2025
214.17
220.86
213.81
219.38
219.17
403,400
Dec 4, 2025
210.33
218.66
210.33
214.65
214.44
423,900
Dec 3, 2025
211.68
218.05
208.01
213.44
213.24
431,500
Dec 2, 2025
209.73
214.15
205.82
210.94
210.74
281,800
Dec 1, 2025
207.46
210.92
204.95
207.78
207.58
277,100
Nov 28, 2025
211.50
212.03
208.77
211.19
210.99
148,200
Nov 26, 2025
206.58
213.34
205.95
209.90
209.70
545,100
Nov 25, 2025
205.90
209.79
200.30
205.92
205.72
316,900
Nov 24, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
198.21
206.47
195.96
206.04
205.84
306,800
Nov 21, 2025
189.55
198.85
188.64
196.00
195.71
440,900
Nov 20, 2025
206.41
209.98
187.71
188.88
188.60
555,700
Nov 19, 2025
199.24
207.08
198.57
198.89
198.60
386,200
Nov 18, 2025
196.82
202.14
193.22
199.22
198.93
513,100
Nov 17, 2025
200.27
206.51
197.53
198.54
198.25
280,500
Nov 14, 2025
192.57
207.86
192.57
202.48
202.18
450,200
Nov 13, 2025
210.21
211.17
199.08
202.82
202.52
511,800
Nov 12, 2025
221.05
222.92
212.14
212.79
212.48
597,000
Nov 11, 2025
217.13
219.08
214.05
215.98
215.66
409,500
Nov 10, 2025
224.26
224.39
218.81
219.30
218.98
391,500
Nov 7, 2025
214.37
219.20
210.13
216.73
216.41
562,700
Nov 6, 2025
225.90
226.06
215.86
219.20
218.88
526,700
Nov 5, 2025
221.56
232.05
205.78
225.80
225.47
2,805,900
Nov 4, 2025
199.41
201.20
193.95
195.05
194.76
554,300
Nov 3, 2025
205.68
205.85
199.42
205.61
205.31
508,200
Oct 31, 2025
206.55
208.21
200.31
202.73
202.43
419,700
