AEIS
Advanced Energy (AEIS)
NASDAQ
$284.97-$0.86 (-0.30%)
Price as of Aug 24, 2026 5:49 AM EDT
  • $11.7B
    Market Cap
  • 85.31%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -5.89%
    Low Price$252.40
    High Price$348.51
  • 3 Months
    -11.70%
    Low Price$252.40
    High Price$388.09
  • 1 Year
    +85.31%
    Low Price$145.04
    High Price$388.79
Date
Open
High
Low
Close
Change (%)
Volume
08/24/2026
$0.10 Dividend
08/21/2026
296.86
297.59
282.69
285.73
-2.32%
396,885
08/20/2026
289.90
301.42
286.90
292.52
-0.57%
424,239
08/19/2026
314.82
315.89
291.91
294.21
-6.40%
495,893
08/18/2026
332.56
333.88
308.92
314.32
-9.81%
633,724
08/17/2026
332.48
349.46
330.62
348.51
+5.56%
465,663
08/14/2026
328.52
337.50
325.36
330.14
+0.22%
345,647
08/13/2026
336.15
341.39
328.22
329.42
-2.31%
378,552
08/12/2026
339.88
346.71
336.87
337.20
+2.97%
356,634
08/11/2026
319.08
328.15
315.94
327.48
+4.17%
545,323
08/10/2026
331.72
331.72
314.11
314.38
-3.24%
533,697
08/07/2026
329.30
334.86
319.85
324.91
+0.34%
452,886
08/06/2026
324.93
334.67
317.55
323.80
-1.62%
470,185
08/05/2026
344.88
350.57
328.48
329.11
-3.56%
837,225
08/04/2026
337.15
344.34
323.39
341.27
+15.19%
1,729,685
08/03/2026
281.90
299.27
276.67
296.28
+2.37%
1,124,483
08/03/2026
$2.74 Earnings
07/31/2026
289.97
304.42
283.32
289.42
+5.56%
991,996
07/30/2026
267.84
279.31
267.74
274.16
+8.62%
1,209,395
07/29/2026
269.42
276.34
248.70
252.40
-7.66%
1,158,699
07/28/2026
280.47
280.50
262.55
273.32
-6.35%
818,349
07/27/2026
305.04
312.11
282.21
291.85
-3.96%
511,359
07/24/2026
311.64
315.76
301.89
303.88
-3.54%
757,430
07/23/2026
313.10
325.92
312.00
315.03
-0.68%
432,235
07/22/2026
304.65
319.15
302.90
317.20
+4.48%
653,429
07/21/2026
289.80
303.98
289.80
303.60
+8.21%
651,744
07/20/2026
288.20
293.27
277.92
280.57
-1.19%
521,779
07/17/2026
271.98
287.54
264.72
283.95
-0.64%
771,645
07/16/2026
291.19
299.59
284.49
285.79
-5.30%
687,289
07/15/2026
311.73
311.73
291.33
301.77
-1.09%
420,820
07/14/2026
312.13
314.82
302.14
305.09
+2.24%
306,087
07/13/2026
299.90
306.99
295.61
298.42
-3.09%
452,744
07/10/2026
302.02
309.46
300.51
307.94
-0.39%
373,811
07/09/2026
313.01
317.39
307.90
309.16
+5.32%
758,418
07/08/2026
280.81
294.88
279.28
293.54
+2.05%
939,380
07/07/2026
296.13
298.91
280.42
287.63
-7.43%
744,420
07/06/2026
315.27
323.57
308.11
310.73
-0.14%
660,576
07/02/2026
356.23
356.23
304.45
311.16
-12.65%
1,046,049
07/01/2026
357.02
365.56
352.63
356.23
-4.43%
725,966
06/30/2026
359.92
376.51
358.52
372.74
+7.10%
834,936
06/29/2026
348.18
356.69
338.26
348.03
+0.01%
1,410,817
06/26/2026
371.13
371.13
342.70
347.99
-7.21%
5,667,635
06/25/2026
378.76
378.77
361.24
375.02
+4.32%
620,679
06/24/2026
364.76
372.11
353.24
359.48
-1.47%
903,923
06/23/2026
365.80
372.73
358.21
364.83
-5.99%
777,717
06/22/2026
379.66
389.65
370.27
388.09
+4.20%
631,038
06/18/2026
363.16
374.38
362.47
372.46
+5.45%
792,090
06/17/2026
353.31
364.37
349.07
353.20
+0.82%
521,541
06/16/2026
371.35
371.87
349.42
350.33
-5.45%
1,005,091
06/15/2026
372.22
379.93
365.30
370.53
+4.60%
1,721,678
06/12/2026
339.41
356.88
337.52
354.25
+4.10%
846,626
06/11/2026
320.27
340.73
319.20
340.28
+10.46%
792,221
06/10/2026
310.89
325.05
304.35
308.06
-1.11%
662,641
06/09/2026
314.80
323.66
292.41
311.53
+1.81%
773,181
06/08/2026
307.12
314.98
299.90
306.00
+3.83%
828,867
06/05/2026
311.04
312.96
294.11
294.71
-8.14%
716,962
06/04/2026
318.14
326.63
308.14
320.81
-0.49%
566,463
06/03/2026
315.66
327.98
312.05
322.39
+3.27%
838,682
06/02/2026
299.93
313.16
298.49
312.17
+5.98%
1,011,118
06/01/2026
297.85
301.41
288.35
294.55
-2.49%
1,019,000
05/29/2026
323.00
323.89
296.06
302.07
-4.70%
2,259,272
05/28/2026
327.89
329.02
315.72
316.97
-3.43%
1,237,869
05/27/2026
339.00
339.77
320.10
328.23
-3.33%
993,479
05/26/2026
333.82
342.75
323.90
339.53
+4.55%
1,106,608
05/22/2026
329.88
329.88
318.75
324.75
+0.36%
606,229
05/22/2026
$0.10 Dividend
05/21/2026
311.26
328.60
310.05
323.58
+3.43%
711,647
05/20/2026
308.51
320.50
304.93
312.84
+3.37%
882,735
05/19/2026
304.13
310.07
292.27
302.64
-2.01%
1,608,318
05/18/2026
327.47
327.78
304.40
308.86
-4.45%
1,011,030
05/15/2026
328.77
331.56
322.33
323.25
-6.13%
1,187,666
05/14/2026
343.21
350.97
336.81
344.37
+1.59%
1,985,153
05/13/2026
331.96
342.65
331.06
338.97
-0.07%
1,178,105
05/12/2026
350.49
350.49
325.36
339.20
-4.38%
644,611
05/11/2026
356.76
357.27
349.77
354.74
-0.64%
577,290
05/08/2026
357.95
362.39
350.00
357.00
+1.51%
563,696
05/07/2026
363.27
364.26
345.15
351.71
-2.46%
1,069,497
05/06/2026
352.11
361.55
344.87
360.57
+4.39%
895,364
05/05/2026
350.83
364.12
334.72
345.40
-10.70%
2,193,640
05/04/2026
394.73
396.74
379.23
386.78
-0.52%
994,817
05/04/2026
$2.09 Earnings
05/01/2026
383.28
391.06
377.77
388.79
+1.34%
435,494
04/30/2026
369.69
384.56
367.53
383.66
+6.23%
546,544
04/29/2026
371.68
373.75
354.85
361.15
-2.08%
684,151
04/28/2026
374.05
379.64
364.76
368.84
-4.30%
636,944
04/27/2026
391.10
391.10
371.01
385.43
-0.40%
664,395
04/24/2026
387.39
396.70
383.18
386.98
+1.25%
982,597
04/23/2026
376.09
387.15
373.64
382.22
+1.40%
469,197
04/22/2026
396.23
396.23
375.79
376.94
-2.03%
504,904
04/21/2026
384.52
397.18
380.46
384.75
+1.26%
760,529
04/20/2026
375.78
383.75
373.14
379.97
+1.23%
530,051
04/17/2026
377.44
380.32
370.03
375.35
+0.91%
662,928
04/16/2026
369.16
374.05
365.61
371.98
-0.56%
473,443
04/15/2026
380.27
382.27
362.30
374.07
-2.96%
626,964
04/14/2026
384.90
386.00
374.87
385.48
+1.79%
425,867
04/13/2026
376.43
379.75
372.25
378.69
-0.18%
420,937
04/10/2026
375.30
385.72
372.54
379.39
+1.24%
369,635
04/09/2026
367.17
377.66
366.78
374.73
+2.19%
559,706
04/08/2026
362.97
371.47
354.77
366.71
+8.14%
677,518
04/07/2026
328.55
339.55
328.32
339.10
+2.24%
453,183