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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$71.20$71.20179,600——
2019-12-30$71.21$71.21382,400——
2019-12-27$71.48$71.48155,800——
2019-12-26$71.48$71.48112,100——
2019-12-24$71.48$71.48144,400——
2019-12-23$71.30$71.30235,100——
2019-12-20$70.34$70.34968,900——
2019-12-19$70.26$70.26243,600——
2019-12-18$69.96$69.96311,700——
2019-12-17$69.02$69.02238,800——
2019-12-16$68.27$68.27251,700——
2019-12-13$68.73$68.73288,900——
2019-12-12$69.51$69.51355,600——
2019-12-11$67.32$67.32164,500——
2019-12-10$65.83$65.83179,000——
2019-12-09$64.96$64.96182,800——
2019-12-06$65.27$65.27359,300——
2019-12-05$63.60$63.60270,300——
2019-12-04$62.75$62.75288,700——
2019-12-03$61.69$61.69189,000——
2019-12-02$63.16$63.16262,800——
2019-11-29$64.21$64.2191,000——
2019-11-27$65.37$65.37139,000——
2019-11-26$64.06$64.06236,400——
2019-11-25$63.38$63.38286,100——
2019-11-22$60.65$60.65143,400——
2019-11-21$60.98$60.98369,900——
2019-11-20$63.17$63.17234,600——
2019-11-19$64.56$64.56189,300——
2019-11-18$65.56$65.56269,400——
2019-11-15$65.76$65.76374,900——
2019-11-14$64.07$64.07229,100——
2019-11-13$64.07$64.07487,600——
2019-11-12$65.60$65.601,090,200——
2019-11-11$63.23$63.23352,500——
2019-11-08$63.61$63.61251,900——
2019-11-07$63.89$63.89247,900——
2019-11-06$63.14$63.14437,400——
2019-11-05$64.27$64.27455,500——
2019-11-04$62.83$62.83266,200——
2019-11-01$61.55$61.55274,600——
2019-10-31$59.10$59.10340,400——
2019-10-30$59.33$59.33158,200——
2019-10-29$60.07$60.07292,100——
2019-10-28$61.60$61.60267,800——
2019-10-25$59.90$59.90565,600——
2019-10-24$58.26$58.26595,300——
2019-10-23$52.83$52.83242,700——
2019-10-22$54.53$54.53369,300——
2019-10-21$53.42$53.42200,700——
2019-10-18$53.18$53.18266,300——
2019-10-17$54.01$54.01280,200——
2019-10-16$52.66$52.66209,900——
2019-10-15$54.49$54.49396,000——
2019-10-14$54.01$54.01230,500——
2019-10-11$53.83$53.83457,200——
2019-10-10$53.94$53.94217,200——
2019-10-09$54.07$54.07235,100——
2019-10-08$53.27$53.27186,400——
2019-10-07$55.53$55.53227,800——
2019-10-04$56.02$56.02180,400——
2019-10-03$54.79$54.79242,800——
2019-10-02$54.64$54.64294,300——
2019-10-01$56.04$56.04176,000——
2019-09-30$57.41$57.41200,400——
2019-09-27$57.48$57.48263,000——
2019-09-26$59.52$59.52254,100——
2019-09-25$58.97$58.97238,600——
2019-09-24$58.25$58.25380,600——
2019-09-23$58.28$58.28227,000——
2019-09-20$56.34$56.34329,400——
2019-09-19$57.28$57.28144,400——
2019-09-18$57.53$57.53241,400——
2019-09-17$57.58$57.58151,400——
2019-09-16$57.35$57.35281,200——
2019-09-13$56.34$56.34329,700——
2019-09-12$57.17$57.17471,100——
2019-09-11$57.86$57.86277,400——
2019-09-10$56.35$56.35197,900——
2019-09-09$56.13$56.13221,700——
2019-09-06$55.30$55.30132,000——
2019-09-05$55.70$55.70286,300——
2019-09-04$53.55$53.55165,400——
2019-09-03$52.00$52.00400,100——
2019-08-30$51.64$51.64222,900——
2019-08-29$50.29$50.29129,000——
2019-08-28$48.25$48.25177,900——
2019-08-27$47.42$47.42336,000——
2019-08-26$47.83$47.83116,600——
2019-08-23$47.81$47.81138,300——
2019-08-22$49.90$49.90110,300——
2019-08-21$50.08$50.08247,200——
2019-08-20$48.76$48.76186,300——
2019-08-19$49.50$49.50238,200——
2019-08-16$48.11$48.11196,300——
2019-08-15$47.44$47.44202,600——
2019-08-14$47.42$47.42375,700——
2019-08-13$48.77$48.77190,100——
2019-08-12$48.30$48.30156,500——
2019-08-09$48.49$48.49277,500——
2019-08-08$50.30$50.30337,700——
2019-08-07$48.38$48.38502,400——
2019-08-06$48.99$48.99696,700——
2019-08-05$51.30$51.30507,500——
2019-08-02$54.25$54.25328,100——
2019-08-01$56.45$56.45246,500——
2019-07-31$58.40$58.40318,500——
2019-07-30$59.28$59.28252,800——
2019-07-29$59.03$59.03157,600——
2019-07-26$59.56$59.56128,300——
2019-07-25$58.94$58.94201,700——
2019-07-24$60.55$60.55289,500——
2019-07-23$58.19$58.19210,900——
2019-07-22$56.88$56.88166,900——
2019-07-19$55.56$55.56203,700——
2019-07-18$55.75$55.75343,900——
2019-07-17$54.07$54.07225,300——
2019-07-16$53.08$53.08193,400——
2019-07-15$53.85$53.85186,500——
2019-07-12$53.49$53.49193,900——
2019-07-11$52.05$52.05239,900——
2019-07-10$53.14$53.14214,100——
2019-07-09$52.10$52.10450,100——
2019-07-08$51.79$51.79584,200——
2019-07-05$55.29$55.29167,700——
2019-07-03$55.35$55.35240,300——
2019-07-02$56.07$56.07581,600——
2019-07-01$57.34$57.34274,300——
2019-06-28$56.27$56.27355,900——
2019-06-27$56.43$56.43459,100——
2019-06-26$54.68$54.68310,000——
2019-06-25$53.94$53.94547,000——
2019-06-24$53.47$53.47309,300——
2019-06-21$53.37$53.37434,700——
2019-06-20$53.89$53.89211,500——
2019-06-19$53.38$53.38228,700——
2019-06-18$52.71$52.71206,100——
2019-06-17$50.84$50.84279,200——
2019-06-14$51.40$51.40293,400——
2019-06-13$52.30$52.30298,800——
2019-06-12$52.39$52.39181,700——
2019-06-11$55.14$55.14372,300——
2019-06-10$56.12$56.12272,500——
2019-06-07$53.88$53.88170,800——
2019-06-06$53.31$53.31287,500——
2019-06-05$52.21$52.21176,100——
2019-06-04$51.87$51.87217,200——
2019-06-03$50.11$50.11404,600——
2019-05-31$50.17$50.17365,500——
2019-05-30$50.91$50.91232,900——
2019-05-29$50.56$50.56432,100——
2019-05-28$50.51$50.51339,600——
2019-05-24$50.38$50.38361,700——
2019-05-23$50.31$50.31462,900——
2019-05-22$50.93$50.93242,500——
2019-05-21$51.73$51.73290,500——
2019-05-20$50.33$50.33509,000——
2019-05-17$51.90$51.90449,100——
2019-05-16$53.32$53.32469,900——
2019-05-15$53.84$53.84769,200——
2019-05-14$48.53$48.53329,500——
2019-05-13$47.27$47.27568,600——
2019-05-10$50.94$50.94263,100——
2019-05-09$51.36$51.36379,600——
2019-05-08$51.83$51.83392,800——
2019-05-07$51.45$51.451,004,900——
2019-05-06$56.59$56.59584,400——
2019-05-03$58.93$58.93289,200——
2019-05-02$57.36$57.36233,200——
2019-05-01$57.12$57.12405,100——
2019-04-30$57.76$57.76245,800——
2019-04-29$57.51$57.51189,500——
2019-04-26$57.76$57.76224,300——
2019-04-25$58.41$58.41325,000——
2019-04-24$58.82$58.82388,800——
2019-04-23$57.15$57.15266,700——
2019-04-22$57.38$57.38190,200——
2019-04-18$57.52$57.52364,200——
2019-04-17$56.88$56.88364,200——
2019-04-16$55.75$55.75279,500——
2019-04-15$54.15$54.15200,500——
2019-04-12$54.60$54.60203,300——
2019-04-11$53.51$53.51126,600——
2019-04-10$53.71$53.71245,600——
2019-04-09$54.05$54.05484,300——
2019-04-08$54.64$54.64302,300——
2019-04-05$54.83$54.83442,400——
2019-04-04$52.83$52.83379,900——
2019-04-03$52.55$52.55476,700——
2019-04-02$51.02$51.02240,100——
2019-04-01$50.86$50.86373,300——
2019-03-29$49.68$49.68303,900——
2019-03-28$48.38$48.38202,600——
2019-03-27$47.99$47.99271,700——
2019-03-26$48.18$48.18220,000——
2019-03-25$48.55$48.55189,400——
2019-03-22$48.85$48.85229,700——
2019-03-21$50.72$50.72174,300——
2019-03-20$48.97$48.97427,500——
2019-03-19$48.94$48.94232,200——
2019-03-18$48.63$48.63186,900——
2019-03-15$48.55$48.55492,500——
2019-03-14$47.55$47.55232,600——
2019-03-13$47.24$47.24175,300——
2019-03-12$47.88$47.88351,300——
2019-03-11$47.93$47.93314,500——
2019-03-08$46.74$46.74197,200——
2019-03-07$47.14$47.14275,900——
2019-03-06$49.08$49.08284,000——
2019-03-05$50.31$50.31262,700——
2019-03-04$50.93$50.93238,000——
2019-03-01$51.15$51.15170,100——
2019-02-28$50.37$50.37259,900——
2019-02-27$50.65$50.65120,800——
2019-02-26$51.58$51.58202,800——
2019-02-25$51.92$51.92193,800——
2019-02-22$51.94$51.94246,400——
2019-02-21$51.62$51.62237,100——
2019-02-20$52.31$52.31205,000——
2019-02-19$50.93$50.93233,000——
2019-02-15$51.16$51.16191,400——
2019-02-14$50.72$50.72182,300——
2019-02-13$50.46$50.46294,900——
2019-02-12$49.97$49.97243,600——
2019-02-11$48.75$48.75249,000——
2019-02-08$49.58$49.58339,800——
2019-02-07$50.01$50.01299,000——
2019-02-06$50.95$50.95321,800——
2019-02-05$49.99$49.99570,700——
2019-02-04$52.52$52.52418,200——
2019-02-01$51.85$51.85314,000——
2019-01-31$51.29$51.29294,500——
2019-01-30$50.85$50.85362,100——
2019-01-29$49.42$49.42299,400——
2019-01-28$51.00$51.00279,100——
2019-01-25$51.00$51.00357,500——
2019-01-24$48.55$48.55271,900——
2019-01-23$45.25$45.25245,200——
2019-01-22$45.63$45.63309,100——
2019-01-18$48.00$48.00342,900——
2019-01-17$45.74$45.74293,000——
2019-01-16$45.61$45.61314,200——
2019-01-15$45.45$45.45154,300——
2019-01-14$45.51$45.51202,500——
2019-01-11$46.03$46.03247,900——
2019-01-10$45.63$45.63208,500——
2019-01-09$44.66$44.66277,700——
2019-01-08$42.97$42.97220,800——
2019-01-07$44.04$44.04219,400——
2019-01-04$42.99$42.99198,600——
2019-01-03$40.99$40.99301,100——
2019-01-02$43.35$43.35218,600——