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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$54.75$54.75308,100——
2016-12-29$55.47$55.47193,200——
2016-12-28$55.43$55.43253,700——
2016-12-27$56.91$56.91211,400——
2016-12-23$55.97$55.97135,600——
2016-12-22$56.00$56.00362,800——
2016-12-21$56.16$56.16339,900——
2016-12-20$55.74$55.74446,800——
2016-12-19$54.46$54.46273,600——
2016-12-16$53.37$53.37797,200——
2016-12-15$54.10$54.10385,400——
2016-12-14$52.70$52.70276,400——
2016-12-13$52.42$52.42303,800——
2016-12-12$52.72$52.72233,500——
2016-12-09$53.50$53.50367,900——
2016-12-08$55.27$55.27355,400——
2016-12-07$54.05$54.05636,700——
2016-12-06$53.03$53.03393,600——
2016-12-05$53.81$53.81348,900——
2016-12-02$53.49$53.49271,900——
2016-12-01$52.10$52.10737,400——
2016-11-30$55.21$55.21248,200——
2016-11-29$56.28$56.28243,800——
2016-11-28$55.80$55.80315,300——
2016-11-25$55.55$55.55102,200——
2016-11-23$55.30$55.30192,300——
2016-11-22$55.30$55.30274,300——
2016-11-21$54.43$54.43313,200——
2016-11-18$54.34$54.34351,800——
2016-11-17$54.08$54.08262,800——
2016-11-16$53.17$53.17286,900——
2016-11-15$52.40$52.40254,100——
2016-11-14$51.52$51.52464,600——
2016-11-11$51.29$51.29382,000——
2016-11-10$49.60$49.60417,900——
2016-11-09$49.76$49.76360,900——
2016-11-08$49.56$49.56242,000——
2016-11-07$49.42$49.42428,000——
2016-11-04$47.13$47.13473,500——
2016-11-03$46.54$46.54535,200——
2016-11-02$49.07$49.07455,600——
2016-11-01$48.02$48.02757,700——
2016-10-31$47.70$47.70317,400——
2016-10-28$47.35$47.35246,900——
2016-10-27$47.33$47.33346,800——
2016-10-26$47.59$47.59357,700——
2016-10-25$47.60$47.60192,300——
2016-10-24$47.50$47.50240,100——
2016-10-21$46.68$46.68150,100——
2016-10-20$46.83$46.83188,100——
2016-10-19$46.90$46.90303,100——
2016-10-18$46.83$46.83329,300——
2016-10-17$46.82$46.82404,300——
2016-10-14$46.14$46.14202,600——
2016-10-13$45.73$45.73438,800——
2016-10-12$47.80$47.80173,000——
2016-10-11$47.45$47.45272,100——
2016-10-10$48.00$48.00106,400——
2016-10-07$47.80$47.80192,200——
2016-10-06$48.55$48.55463,700——
2016-10-05$47.25$47.25194,000——
2016-10-04$46.86$46.86228,700——
2016-10-03$47.31$47.31324,100——
2016-09-30$47.32$47.32266,100——
2016-09-29$47.02$47.02432,100——
2016-09-28$46.77$46.77247,500——
2016-09-27$47.23$47.23556,900——
2016-09-26$46.00$46.00432,900——
2016-09-23$46.18$46.18255,000——
2016-09-22$46.96$46.96494,500——
2016-09-21$46.26$46.26493,000——
2016-09-20$45.92$45.92432,600——
2016-09-19$45.47$45.47221,100——
2016-09-16$44.76$44.76417,600——
2016-09-15$44.71$44.71366,000——
2016-09-14$43.56$43.56299,700——
2016-09-13$44.17$44.17337,000——
2016-09-12$44.99$44.99200,000——
2016-09-09$44.51$44.51315,000——
2016-09-08$45.53$45.53233,800——
2016-09-07$45.61$45.61443,000——
2016-09-06$45.80$45.80382,100——
2016-09-02$45.39$45.39313,900——
2016-09-01$45.00$45.00510,400——
2016-08-31$43.95$43.95234,100——
2016-08-30$44.09$44.09121,400——
2016-08-29$44.09$44.09192,900——
2016-08-26$43.61$43.61173,100——
2016-08-25$43.99$43.99202,600——
2016-08-24$43.78$43.78240,200——
2016-08-23$43.62$43.62187,500——
2016-08-22$43.80$43.80443,400——
2016-08-19$43.64$43.64342,600——
2016-08-18$42.28$42.28232,900——
2016-08-17$41.93$41.93183,900——
2016-08-16$41.56$41.56178,700——
2016-08-15$41.87$41.87108,200——
2016-08-12$41.69$41.69238,800——
2016-08-11$41.37$41.37181,700——
2016-08-10$41.66$41.66238,900——
2016-08-09$42.25$42.25155,600——
2016-08-08$42.09$42.09257,500——
2016-08-05$41.64$41.64283,600——
2016-08-04$40.94$40.94195,500——
2016-08-03$40.57$40.57342,100——
2016-08-02$39.91$39.91406,200——
2016-08-01$40.99$40.99364,600——
2016-07-29$40.72$40.72232,400——
2016-07-28$41.01$41.01302,200——
2016-07-27$40.74$40.74177,200——
2016-07-26$40.51$40.51190,900——
2016-07-25$39.95$39.95186,700——
2016-07-22$39.79$39.79151,800——
2016-07-21$39.69$39.69195,300——
2016-07-20$40.00$40.00149,800——
2016-07-19$39.53$39.5398,500——
2016-07-18$39.51$39.51134,400——
2016-07-15$39.17$39.17212,700——
2016-07-14$39.03$39.03257,200——
2016-07-13$39.90$39.90214,500——
2016-07-12$39.26$39.26264,500——
2016-07-11$38.81$38.81273,100——
2016-07-08$38.44$38.44313,800——
2016-07-07$37.72$37.72131,400——
2016-07-06$37.33$37.33149,600——
2016-07-05$37.24$37.24125,800——
2016-07-01$37.54$37.54123,400——
2016-06-30$37.96$37.96259,800——
2016-06-29$36.38$36.38179,600——
2016-06-28$35.79$35.79260,600——
2016-06-27$35.58$35.58253,300——
2016-06-24$36.78$36.78768,600——
2016-06-23$38.74$38.74294,500——
2016-06-22$37.99$37.99166,300——
2016-06-21$37.95$37.95124,400——
2016-06-20$38.22$38.22155,800——
2016-06-17$37.47$37.47637,100——
2016-06-16$37.91$37.91189,500——
2016-06-15$38.38$38.38277,500——
2016-06-14$38.00$38.00268,000——
2016-06-13$37.87$37.87153,300——
2016-06-10$38.22$38.22233,800——
2016-06-09$38.85$38.85275,200——
2016-06-08$38.63$38.63186,200——
2016-06-07$38.27$38.27215,900——
2016-06-06$38.28$38.28182,300——
2016-06-03$38.18$38.18197,800——
2016-06-02$38.24$38.24207,100——
2016-06-01$38.11$38.11406,100——
2016-05-31$38.17$38.17318,200——
2016-05-27$37.86$37.86203,400——
2016-05-26$37.12$37.12183,700——
2016-05-25$36.82$36.82267,400——
2016-05-24$37.14$37.14336,100——
2016-05-23$35.93$35.93270,400——
2016-05-20$35.54$35.54449,400——
2016-05-19$33.74$33.74206,800——
2016-05-18$34.21$34.21345,300——
2016-05-17$33.53$33.53360,300——
2016-05-16$34.88$34.88372,100——
2016-05-13$34.70$34.70311,300——
2016-05-12$34.43$34.43273,000——
2016-05-11$35.20$35.20371,000——
2016-05-10$34.78$34.78366,400——
2016-05-09$34.41$34.41461,700——
2016-05-06$33.92$33.92452,600——
2016-05-05$34.55$34.55355,600——
2016-05-04$34.55$34.55568,200——
2016-05-03$34.42$34.42500,800——
2016-05-02$33.30$33.30461,000——
2016-04-29$32.35$32.35216,800——
2016-04-28$32.85$32.85204,200——
2016-04-27$34.16$34.16252,000——
2016-04-26$33.66$33.66248,800——
2016-04-25$33.15$33.15242,500——
2016-04-22$33.28$33.28376,500——
2016-04-21$32.85$32.85619,700——
2016-04-20$32.50$32.50630,500——
2016-04-19$34.52$34.52255,100——
2016-04-18$34.92$34.92244,900——
2016-04-15$35.26$35.26261,100——
2016-04-14$35.20$35.20284,700——
2016-04-13$35.29$35.29266,000——
2016-04-12$34.97$34.97389,300——
2016-04-11$35.17$35.17424,800——
2016-04-08$34.49$34.49283,400——
2016-04-07$34.35$34.35348,100——
2016-04-06$34.64$34.64405,600——
2016-04-05$34.75$34.75321,100——
2016-04-04$34.72$34.72326,000——
2016-04-01$35.01$35.01437,100——
2016-03-31$34.79$34.79282,500——
2016-03-30$34.99$34.99299,700——
2016-03-29$34.81$34.81644,900——
2016-03-28$33.31$33.31267,000——
2016-03-24$33.50$33.50317,600——
2016-03-23$33.26$33.26250,800——
2016-03-22$33.79$33.79562,700——
2016-03-21$32.64$32.64197,000——
2016-03-18$32.80$32.80771,900——
2016-03-17$32.70$32.70274,400——
2016-03-16$32.21$32.21433,500——
2016-03-15$31.50$31.50232,400——
2016-03-14$31.55$31.55314,200——
2016-03-11$31.25$31.25323,100——
2016-03-10$30.79$30.79297,000——
2016-03-09$31.46$31.46395,700——
2016-03-08$30.53$30.53441,300——
2016-03-07$30.68$30.68359,700——
2016-03-04$31.21$31.21220,400——
2016-03-03$31.09$31.09201,100——
2016-03-02$30.97$30.97337,900——
2016-03-01$31.57$31.57708,900——
2016-02-29$29.83$29.83374,500——
2016-02-26$29.87$29.87252,500——
2016-02-25$29.59$29.59126,400——
2016-02-24$29.47$29.47295,200——
2016-02-23$29.14$29.14271,700——
2016-02-22$29.64$29.64314,100——
2016-02-19$29.88$29.88506,800——
2016-02-18$28.82$28.82337,200——
2016-02-17$28.93$28.93597,200——
2016-02-16$28.80$28.80392,600——
2016-02-12$27.59$27.59203,900——
2016-02-11$27.37$27.37242,200——
2016-02-10$27.53$27.53246,800——
2016-02-09$27.71$27.71193,200——
2016-02-08$27.84$27.84352,900——
2016-02-05$27.76$27.76264,300——
2016-02-04$28.43$28.43233,500——
2016-02-03$28.30$28.30339,500——
2016-02-02$27.89$27.89652,200——
2016-02-01$27.58$27.58272,400——
2016-01-29$28.08$28.08664,500——
2016-01-28$26.87$26.87280,000——
2016-01-27$26.35$26.35209,800——
2016-01-26$26.69$26.69171,700——
2016-01-25$26.04$26.04240,300——
2016-01-22$26.52$26.52257,400——
2016-01-21$26.09$26.09391,100——
2016-01-20$25.94$25.94412,100——
2016-01-19$25.67$25.67295,500——
2016-01-15$25.99$25.99506,600——
2016-01-14$26.93$26.93626,200——
2016-01-13$26.01$26.01502,500——
2016-01-12$26.50$26.50529,700——
2016-01-11$25.46$25.46432,200——
2016-01-08$25.45$25.45435,100——
2016-01-07$26.44$26.44443,200——
2016-01-06$26.71$26.71389,300——
2016-01-05$26.33$26.33664,300——
2016-01-04$27.07$27.07481,100——