AEIS
Advanced Energy (AEIS)
NASDAQ
$216.88-$11.90 (-5.20%)
Price as of Nov 13, 2026 12:16 PM EST
  • $9.3B
    Market Cap
  • 12.97%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -18.52%
    Low Price$185.66
    High Price$260.77
  • 3 Months
    -32.15%
    Low Price$185.66
    High Price$348.51
  • 1 Year
    +12.97%
    Low Price$185.66
    High Price$388.79
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
218.00
235.48
217.75
228.78
-1.22%
465,948
11/11/2026
236.55
238.71
229.19
231.60
+4.47%
666,813
11/10/2026
218.34
226.00
214.17
221.69
+1.09%
669,323
11/09/2026
201.55
221.66
201.50
219.30
+11.31%
963,614
11/06/2026
199.98
200.05
190.69
197.01
+6.11%
971,964
11/05/2026
200.02
204.99
178.37
185.66
-12.24%
1,488,248
11/04/2026
235.11
235.68
208.77
211.56
-11.15%
1,157,985
11/03/2026
232.64
244.78
227.71
238.10
+9.63%
1,239,348
11/02/2026
225.63
230.00
215.82
217.19
-2.19%
835,592
11/02/2026
$3.65 Earnings
10/30/2026
225.19
230.08
216.27
222.06
-7.38%
653,260
10/29/2026
240.78
244.67
236.93
239.75
-1.06%
484,227
10/28/2026
239.36
244.98
234.78
242.32
+4.04%
585,938
10/27/2026
227.49
234.68
224.00
232.90
+5.32%
578,621
10/26/2026
220.00
226.12
216.70
221.13
+2.08%
879,312
10/23/2026
214.77
220.57
210.50
216.63
-0.005%
764,687
10/22/2026
232.95
236.95
214.03
216.64
-12.49%
1,001,806
10/21/2026
247.40
250.51
243.13
247.55
+3.30%
497,647
10/20/2026
235.98
242.68
230.34
239.65
-0.50%
636,059
10/19/2026
249.94
250.73
240.24
240.86
+1.18%
531,233
10/16/2026
247.94
248.00
237.69
238.05
-5.57%
854,527
10/15/2026
249.38
253.35
235.00
252.08
-3.33%
920,045
10/14/2026
269.86
270.25
256.27
260.77
-5.40%
576,376
10/13/2026
273.11
278.37
265.81
275.65
-1.82%
613,902
10/12/2026
284.53
289.30
278.99
280.77
-2.73%
480,605
10/09/2026
289.45
295.10
281.10
288.66
+1.56%
252,241
10/08/2026
286.56
293.16
280.53
284.24
-2.74%
388,332
10/07/2026
295.00
295.00
283.63
292.25
-3.47%
484,611
10/06/2026
301.98
307.88
300.14
302.77
+1.84%
493,282
10/05/2026
304.76
306.58
295.00
297.29
-2.30%
592,631
10/02/2026
303.81
309.33
301.00
304.28
+3.46%
448,945
10/01/2026
282.25
298.08
280.33
294.11
+4.36%
453,014
09/30/2026
285.00
286.11
277.10
281.82
-0.52%
415,251
09/29/2026
284.63
286.31
278.00
283.30
+1.97%
337,508
09/28/2026
280.67
286.96
271.95
277.84
-0.66%
451,125
09/25/2026
280.98
287.97
278.18
279.68
+0.59%
342,593
09/24/2026
273.45
278.59
268.28
278.03
-0.50%
432,080
09/23/2026
271.09
281.16
267.61
279.43
+2.19%
524,523
09/22/2026
263.03
273.74
262.02
273.43
+4.07%
483,856
09/21/2026
267.50
270.59
261.45
262.74
+0.21%
730,666
09/18/2026
256.76
262.95
256.76
262.20
+3.05%
1,240,134
09/17/2026
260.45
262.95
251.00
254.43
+0.88%
437,644
09/16/2026
255.39
258.58
248.86
252.22
+0.66%
561,953
09/15/2026
258.00
260.89
244.83
250.57
-1.49%
729,330
09/14/2026
267.15
269.99
253.34
254.35
-11.45%
654,103
09/11/2026
280.28
288.23
278.28
287.25
+4.94%
426,873
09/10/2026
277.43
284.50
273.02
273.74
-4.13%
318,507
09/09/2026
287.05
294.07
284.73
285.52
-1.11%
348,999
09/08/2026
288.14
294.65
287.89
288.72
+2.78%
560,638
09/04/2026
278.46
282.62
276.87
280.90
+2.41%
370,067
09/03/2026
265.91
274.30
257.46
274.30
+2.28%
572,802
09/02/2026
268.00
272.17
261.72
268.19
+0.45%
422,326
09/01/2026
272.00
278.00
265.89
267.00
-3.56%
423,708
08/31/2026
272.39
277.63
272.00
276.86
+1.48%
636,580
08/28/2026
285.80
291.65
272.04
272.82
-4.97%
641,747
08/27/2026
290.05
297.97
283.52
287.09
+1.42%
518,139
08/26/2026
277.13
285.83
275.76
283.06
+2.77%
479,512
08/25/2026
280.68
283.39
271.65
275.43
+0.28%
399,976
08/24/2026
280.12
281.21
269.48
274.67
-3.87%
884,942
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