AEIS
Advanced Energy (AEIS)
NASDAQ
$365.83-$22.40 (-5.77%)
Price as of Jun 23, 2026 6:41 PM EDT
  • $15.5B
    Market Cap
  • 199.10%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +19.51%
    Low Price$294.65
    High Price$388.23
  • 3 Months
    +22.43%
    Low Price$294.65
    High Price$389.05
  • 1 Year
    +199.10%
    Low Price$130.03
    High Price$389.05
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
379.79
389.79
370.40
388.23
+4.20%
631,038
06/18/2026
363.29
374.51
362.60
372.59
+5.45%
792,090
06/17/2026
353.43
364.50
349.19
353.32
+0.82%
521,541
06/16/2026
371.48
372.00
349.54
350.45
-5.45%
1,005,091
06/15/2026
372.35
380.06
365.43
370.66
+4.60%
1,721,678
06/12/2026
339.53
357.00
337.64
354.37
+4.10%
846,626
06/11/2026
320.38
340.85
319.32
340.40
+10.46%
792,221
06/10/2026
311.00
325.16
304.46
308.17
-1.11%
662,641
06/09/2026
314.91
323.78
292.51
311.64
+1.81%
773,181
06/08/2026
307.23
315.09
300.00
306.11
+3.83%
828,867
06/05/2026
311.15
313.07
294.21
294.81
-8.14%
716,962
06/04/2026
318.25
326.74
308.25
320.92
-0.49%
566,463
06/03/2026
315.77
328.09
312.16
322.50
+3.27%
838,682
06/02/2026
300.03
313.27
298.59
312.28
+5.98%
1,011,118
06/01/2026
297.95
301.52
288.45
294.65
-2.49%
1,019,000
05/29/2026
323.11
324.00
296.16
302.18
-4.70%
2,259,272
05/28/2026
328.00
329.14
315.83
317.08
-3.43%
1,237,869
05/27/2026
339.12
339.89
320.21
328.34
-3.33%
993,479
05/26/2026
333.94
342.87
324.01
339.65
+4.55%
1,106,608
05/22/2026
330.00
330.00
318.87
324.86
+0.36%
606,229
05/22/2026
$0.10 Dividend
05/21/2026
311.37
328.71
310.16
323.69
+3.43%
711,647
05/20/2026
308.61
320.61
305.04
312.95
+3.37%
882,735
05/19/2026
304.24
310.17
292.37
302.75
-2.01%
1,608,318
05/18/2026
327.59
327.90
304.51
308.96
-4.45%
1,011,030
05/15/2026
328.88
331.68
322.45
323.36
-6.13%
1,187,666
05/14/2026
343.33
351.09
336.93
344.49
+1.59%
1,985,153
05/13/2026
332.08
342.77
331.18
339.09
-0.07%
1,178,105
05/12/2026
350.61
350.61
325.47
339.32
-4.38%
644,611
05/11/2026
356.89
357.40
349.89
354.86
-0.64%
577,290
05/08/2026
358.08
362.52
350.12
357.13
+1.51%
563,696
05/07/2026
363.40
364.39
345.27
351.83
-2.46%
1,069,497
05/06/2026
352.23
361.68
344.99
360.70
+4.39%
895,364
05/05/2026
350.95
364.25
334.84
345.52
-10.70%
2,193,640
05/04/2026
394.87
396.88
379.36
386.91
-0.52%
994,817
05/04/2026
$2.09 Earnings
05/01/2026
383.41
391.20
377.90
388.93
+1.34%
435,494
04/30/2026
369.82
384.69
367.66
383.79
+6.23%
546,544
04/29/2026
371.81
373.88
354.98
361.28
-2.08%
684,151
04/28/2026
374.18
379.78
364.89
368.97
-4.30%
636,944
04/27/2026
391.24
391.24
371.14
385.56
-0.40%
664,395
04/24/2026
387.53
396.84
383.31
387.12
+1.25%
982,597
04/23/2026
376.22
387.29
373.77
382.35
+1.40%
469,197
04/22/2026
396.37
396.37
375.92
377.07
-2.03%
504,904
04/21/2026
384.65
397.32
380.59
384.88
+1.26%
760,529
04/20/2026
375.91
383.88
373.27
380.10
+1.23%
530,051
04/17/2026
377.57
380.45
370.16
375.48
+0.91%
662,928
04/16/2026
369.29
374.18
365.74
372.12
-0.56%
473,443
04/15/2026
380.40
382.41
362.43
374.20
-2.96%
626,964
04/14/2026
385.03
386.13
375.00
385.61
+1.79%
425,867
04/13/2026
376.56
379.88
372.39
378.82
-0.18%
420,937
04/10/2026
375.43
385.85
372.67
379.52
+1.24%
369,635
04/09/2026
367.30
377.79
366.91
374.86
+2.19%
559,706
04/08/2026
363.10
371.60
354.89
366.84
+8.14%
677,518
04/07/2026
328.67
339.67
328.44
339.22
+2.24%
453,183
04/06/2026
333.63
337.59
324.89
331.80
-0.12%
418,072
04/02/2026
315.36
335.11
314.90
332.21
-0.15%
320,107
04/01/2026
329.67
340.49
327.24
332.72
+3.13%
557,226
03/31/2026
303.76
325.84
299.91
322.61
+8.19%
761,595
03/30/2026
314.79
319.86
295.51
298.20
-4.01%
598,778
03/27/2026
310.53
320.52
303.90
310.66
-0.75%
623,177
03/26/2026
332.39
337.97
311.95
313.01
-8.68%
545,010
03/25/2026
357.29
359.89
340.19
342.76
-3.79%
641,266
03/24/2026
324.64
358.14
324.64
356.27
+8.07%
1,069,740
03/23/2026
326.59
339.40
324.81
329.68
+3.96%
647,592
03/20/2026
328.39
330.59
311.79
317.11
-3.23%
1,012,303
03/19/2026
309.42
332.60
304.05
327.70
+2.56%
645,794
03/18/2026
315.89
326.47
310.65
319.53
+1.18%
710,596
03/17/2026
308.21
317.32
304.02
315.81
+2.47%
375,992
03/16/2026
312.49
316.94
306.83
308.21
+2.08%
559,496
03/13/2026
310.09
314.88
300.42
301.93
-1.24%
342,767
03/12/2026
305.93
311.42
296.40
305.73
-2.86%
441,095
03/11/2026
307.07
316.83
302.16
314.74
+1.11%
545,508
03/10/2026
305.39
323.44
305.08
311.29
+2.09%
635,723
03/09/2026
284.31
305.44
279.91
304.93
+4.90%
978,573
03/06/2026
297.73
310.90
288.82
290.69
-6.63%
676,913
03/05/2026
322.88
330.84
300.64
311.32
-5.78%
823,221
03/04/2026
325.48
332.81
318.90
330.44
+2.50%
654,897
03/03/2026
325.50
329.90
314.90
322.37
-5.27%
478,463
03/02/2026
335.37
349.89
329.90
340.31
+1.45%
845,630
02/27/2026
331.46
336.07
325.68
335.47
-0.53%
744,928
02/26/2026
338.93
339.78
322.40
337.25
-0.34%
739,509
02/25/2026
338.14
347.17
337.33
338.41
+0.83%
725,032
02/24/2026
331.21
340.15
327.90
335.64
+1.97%
522,967
02/23/2026
328.32
332.64
325.31
329.14
-0.57%
462,429
02/23/2026
$0.10 Dividend
02/20/2026
319.59
334.33
317.45
331.03
+3.30%
735,435
02/19/2026
318.26
322.95
316.33
320.44
-0.22%
454,200
02/18/2026
313.93
328.16
311.16
321.14
+2.30%
672,384
02/17/2026
310.85
319.79
301.83
313.93
-0.05%
644,285
02/13/2026
312.91
321.30
310.34
314.08
+0.42%
885,621
02/12/2026
312.16
324.80
308.95
312.76
+1.35%
1,226,265
02/11/2026
298.90
325.49
292.72
308.58
+10.65%
1,447,247
02/10/2026
278.93
283.55
270.54
278.87
-0.05%
944,096
02/10/2026
$1.94 Earnings
02/09/2026
279.13
281.27
273.33
279.00
+2.16%
622,081
02/06/2026
265.02
274.77
263.10
273.09
+6.06%
566,648
02/05/2026
250.50
259.84
240.34
257.48
+1.22%
506,538
02/04/2026
265.79
272.43
244.03
254.38
-3.23%
820,455
02/03/2026
271.39
271.39
255.94
262.87
+0.46%
624,867