NASDAQ:AEIS | Historical Stock Price | ADVANCED ENERGY INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.32$8.72$22.88$60.02$157.45$413.031995-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.81$13.81235,000——
2012-12-28$13.60$13.60139,900——
2012-12-27$13.75$13.75122,600——
2012-12-26$13.79$13.79206,700——
2012-12-24$13.74$13.7498,900——
2012-12-21$13.70$13.70948,100——
2012-12-20$13.59$13.59248,100——
2012-12-19$13.29$13.29236,400——
2012-12-18$13.05$13.05141,800——
2012-12-17$13.03$13.03121,200——
2012-12-14$12.93$12.93103,000——
2012-12-13$12.82$12.8284,000——
2012-12-12$13.03$13.03146,000——
2012-12-11$13.07$13.07263,400——
2012-12-10$13.20$13.20187,600——
2012-12-07$12.99$12.99176,500——
2012-12-06$12.96$12.9697,700——
2012-12-05$12.85$12.8583,600——
2012-12-04$12.85$12.85285,100——
2012-12-03$12.91$12.91164,800——
2012-11-30$12.79$12.79248,400——
2012-11-29$12.76$12.76132,400——
2012-11-28$12.75$12.75276,300——
2012-11-27$12.40$12.4084,000——
2012-11-26$12.33$12.33140,200——
2012-11-23$12.53$12.5350,100——
2012-11-21$12.33$12.3386,100——
2012-11-20$12.18$12.18119,300——
2012-11-19$12.10$12.10349,800——
2012-11-16$11.75$11.75233,000——
2012-11-15$11.27$11.27174,600——
2012-11-14$11.65$11.65169,000——
2012-11-13$11.81$11.81156,800——
2012-11-12$12.00$12.0094,900——
2012-11-09$12.06$12.06173,000——
2012-11-08$11.98$11.98148,100——
2012-11-07$12.01$12.01199,800——
2012-11-06$12.42$12.42159,200——
2012-11-05$12.07$12.07137,000——
2012-11-02$11.83$11.83151,800——
2012-11-01$11.93$11.93253,300——
2012-10-31$11.83$11.83263,500——
2012-10-26$11.78$11.78177,900——
2012-10-25$11.84$11.84124,500——
2012-10-24$11.61$11.61129,300——
2012-10-23$11.78$11.78128,300——
2012-10-22$11.71$11.71129,700——
2012-10-19$11.64$11.64246,700——
2012-10-18$12.04$12.04165,600——
2012-10-17$12.23$12.23220,700——
2012-10-16$11.99$11.99218,000——
2012-10-15$11.62$11.62269,200——
2012-10-12$11.68$11.68139,500——
2012-10-11$11.91$11.91105,900——
2012-10-10$11.90$11.90124,300——
2012-10-09$11.98$11.98145,800——
2012-10-08$12.01$12.01158,900——
2012-10-05$12.08$12.08187,500——
2012-10-04$12.18$12.18149,900——
2012-10-03$12.18$12.18276,900——
2012-10-02$12.22$12.22236,200——
2012-10-01$12.33$12.33235,100——
2012-09-28$12.33$12.33146,400——
2012-09-27$12.63$12.63184,500——
2012-09-26$12.40$12.40251,500——
2012-09-25$12.64$12.64278,000——
2012-09-24$13.11$13.11239,600——
2012-09-21$13.28$13.281,042,200——
2012-09-20$13.35$13.35200,500——
2012-09-19$13.28$13.28262,800——
2012-09-18$13.78$13.78197,000——
2012-09-17$13.70$13.70149,300——
2012-09-14$13.74$13.74236,100——
2012-09-13$13.59$13.59203,300——
2012-09-12$13.44$13.44181,800——
2012-09-11$13.39$13.39279,400——
2012-09-10$13.56$13.56406,000——
2012-09-07$13.56$13.56323,400——
2012-09-06$13.47$13.47327,900——
2012-09-05$13.11$13.11361,600——
2012-09-04$13.14$13.14258,400——
2012-08-31$12.77$12.77364,700——
2012-08-30$12.64$12.64224,600——
2012-08-29$12.91$12.91219,300——
2012-08-28$12.93$12.93225,900——
2012-08-27$13.10$13.10240,300——
2012-08-24$13.04$13.04213,300——
2012-08-23$13.11$13.11136,200——
2012-08-22$13.17$13.17192,300——
2012-08-21$13.28$13.28196,900——
2012-08-20$13.36$13.36246,900——
2012-08-17$13.54$13.54301,000——
2012-08-16$13.29$13.29478,900——
2012-08-15$13.46$13.46261,600——
2012-08-14$13.55$13.55411,600——
2012-08-13$13.38$13.38328,300——
2012-08-10$13.02$13.02239,400——
2012-08-09$12.84$12.84300,700——
2012-08-08$12.48$12.48393,600——
2012-08-07$12.76$12.76289,200——
2012-08-06$12.52$12.52228,600——
2012-08-03$12.36$12.36172,500——
2012-08-02$12.02$12.02228,300——
2012-08-01$11.89$11.89392,900——
2012-07-31$12.32$12.32435,500——
2012-07-30$11.85$11.85349,000——
2012-07-27$11.72$11.72297,300——
2012-07-26$11.58$11.58569,000——
2012-07-25$11.02$11.02185,600——
2012-07-24$11.01$11.01243,500——
2012-07-23$11.24$11.24279,900——
2012-07-20$11.46$11.46353,100——
2012-07-19$11.98$11.98491,000——
2012-07-18$11.48$11.48378,600——
2012-07-17$11.42$11.42321,200——
2012-07-16$11.49$11.49422,400——
2012-07-13$11.66$11.66512,400——
2012-07-12$11.86$11.861,117,700——
2012-07-11$12.86$12.86469,000——
2012-07-10$12.88$12.88815,300——
2012-07-09$13.77$13.77323,300——
2012-07-06$14.13$14.13374,900——
2012-07-05$14.14$14.14382,200——
2012-07-03$13.94$13.94275,100——
2012-07-02$13.84$13.84290,800——
2012-06-29$13.42$13.42270,000——
2012-06-28$13.23$13.23231,400——
2012-06-27$13.21$13.21243,300——
2012-06-26$13.20$13.20194,700——
2012-06-25$13.26$13.26324,500——
2012-06-22$13.89$13.89306,600——
2012-06-21$13.50$13.50283,200——
2012-06-20$13.92$13.92269,900——
2012-06-19$13.94$13.94255,700——
2012-06-18$13.60$13.60202,900——
2012-06-15$13.60$13.60372,900——
2012-06-14$13.43$13.43421,200——
2012-06-13$13.24$13.24717,300——
2012-06-12$13.77$13.77319,300——
2012-06-11$13.55$13.55350,100——
2012-06-08$13.95$13.95297,700——
2012-06-07$13.68$13.68316,500——
2012-06-06$13.60$13.60471,200——
2012-06-05$13.32$13.32316,600——
2012-06-04$13.02$13.02326,100——
2012-06-01$13.04$13.04569,300——
2012-05-31$13.65$13.65454,200——
2012-05-30$13.60$13.60510,900——
2012-05-29$13.76$13.76457,000——
2012-05-25$13.69$13.69407,100——
2012-05-24$13.66$13.66329,000——
2012-05-23$13.64$13.64283,000——
2012-05-22$13.31$13.31279,000——
2012-05-21$13.36$13.36367,700——
2012-05-18$12.99$12.99678,400——
2012-05-17$13.07$13.07383,400——
2012-05-16$13.34$13.34348,500——
2012-05-15$13.42$13.42448,000——
2012-05-14$13.48$13.48504,500——
2012-05-11$13.37$13.37283,800——
2012-05-10$13.24$13.24430,000——
2012-05-09$13.25$13.25457,300——
2012-05-08$13.27$13.27333,300——
2012-05-07$12.97$12.97379,400——
2012-05-04$12.99$12.99276,900——
2012-05-03$13.18$13.18362,600——
2012-05-02$13.50$13.50540,900——
2012-05-01$13.38$13.381,809,200——
2012-04-30$11.94$11.94434,300——
2012-04-27$12.23$12.23262,600——
2012-04-26$12.25$12.25221,400——
2012-04-25$12.09$12.09266,900——
2012-04-24$11.93$11.93276,900——
2012-04-23$11.72$11.72345,500——
2012-04-20$12.02$12.02226,600——
2012-04-19$12.04$12.04254,200——
2012-04-18$12.23$12.23143,200——
2012-04-17$12.45$12.45189,500——
2012-04-16$12.17$12.17180,700——
2012-04-13$12.14$12.14165,400——
2012-04-12$12.42$12.42397,200——
2012-04-11$12.26$12.26242,200——
2012-04-10$11.94$11.94399,600——
2012-04-09$12.13$12.13362,900——
2012-04-05$12.48$12.48424,600——
2012-04-04$12.51$12.51440,700——
2012-04-03$12.66$12.66640,400——
2012-04-02$13.00$13.00466,800——
2012-03-30$13.12$13.12461,400——
2012-03-29$13.00$13.00572,900——
2012-03-28$13.25$13.25637,100——
2012-03-27$13.40$13.40277,200——
2012-03-26$13.31$13.31320,200——
2012-03-23$13.23$13.23251,600——
2012-03-22$13.05$13.05382,600——
2012-03-21$13.08$13.08238,800——
2012-03-20$13.08$13.08237,300——
2012-03-19$13.21$13.21563,500——
2012-03-16$13.00$13.001,170,600——
2012-03-15$12.93$12.93427,900——
2012-03-14$12.60$12.60616,300——
2012-03-13$12.90$12.90884,200——
2012-03-12$12.17$12.17455,600——
2012-03-09$12.26$12.26332,900——
2012-03-08$12.19$12.19361,500——
2012-03-07$11.99$11.99410,600——
2012-03-06$11.50$11.50296,200——
2012-03-05$11.61$11.61343,400——
2012-03-02$11.86$11.86351,800——
2012-03-01$12.02$12.02326,200——
2012-02-29$12.00$12.00354,200——
2012-02-28$12.19$12.19256,400——
2012-02-27$12.28$12.28294,700——
2012-02-24$12.53$12.53314,000——
2012-02-23$12.46$12.46482,700——
2012-02-22$12.56$12.56667,500——
2012-02-21$12.43$12.43724,400——
2012-02-17$11.49$11.49245,600——
2012-02-16$11.27$11.27147,800——
2012-02-15$11.01$11.01320,500——
2012-02-14$10.92$10.92277,800——
2012-02-13$11.00$11.00318,500——
2012-02-10$10.84$10.84259,700——
2012-02-09$10.73$10.73268,500——
2012-02-08$10.68$10.68291,100——
2012-02-07$10.64$10.64274,600——
2012-02-06$10.76$10.76250,000——
2012-02-03$11.01$11.01307,600——
2012-02-02$10.98$10.98339,000——
2012-02-01$11.04$11.04548,600——
2012-01-31$10.64$10.64456,800——
2012-01-30$11.13$11.13359,700——
2012-01-27$11.26$11.26289,300——
2012-01-26$11.03$11.03432,300——
2012-01-25$11.04$11.04394,900——
2012-01-24$10.95$10.95414,400——
2012-01-23$10.97$10.97468,800——
2012-01-20$10.72$10.72781,100——
2012-01-19$11.19$11.19335,500——
2012-01-18$11.30$11.30383,900——
2012-01-17$11.01$11.01527,100——
2012-01-13$11.16$11.16319,300——
2012-01-12$11.66$11.66312,800——
2012-01-11$11.31$11.31456,900——
2012-01-10$11.33$11.33271,600——
2012-01-09$11.22$11.22325,300——
2012-01-06$11.03$11.03475,100——
2012-01-05$11.17$11.17489,900——
2012-01-04$11.00$11.00651,100——
2012-01-03$11.02$11.02583,700——