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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$96.97$96.97174,800——
2020-12-30$97.18$97.18340,700——
2020-12-29$95.25$95.25149,600——
2020-12-28$98.31$98.31152,400——
2020-12-24$98.90$98.90111,800——
2020-12-23$97.18$97.18161,800——
2020-12-22$97.94$97.94184,500——
2020-12-21$97.56$97.56207,000——
2020-12-18$98.79$98.79523,500——
2020-12-17$100.62$100.62210,100——
2020-12-16$100.05$100.05224,600——
2020-12-15$100.49$100.49269,700——
2020-12-14$100.83$100.83219,500——
2020-12-11$98.11$98.11198,900——
2020-12-10$97.63$97.63196,900——
2020-12-09$97.41$97.41339,900——
2020-12-08$102.33$102.33343,900——
2020-12-07$100.17$100.17532,800——
2020-12-04$100.92$100.92444,500——
2020-12-03$97.91$97.91251,400——
2020-12-02$99.99$99.99257,900——
2020-12-01$99.75$99.75442,600——
2020-11-30$96.46$96.46260,900——
2020-11-27$97.38$97.3891,600——
2020-11-25$94.40$94.40271,200——
2020-11-24$96.22$96.22224,800——
2020-11-23$94.48$94.48227,600——
2020-11-20$90.09$90.09212,500——
2020-11-19$89.95$89.95123,700——
2020-11-18$88.52$88.52189,400——
2020-11-17$89.01$89.01172,400——
2020-11-16$89.80$89.80179,800——
2020-11-13$86.29$86.29161,300——
2020-11-12$84.47$84.47260,500——
2020-11-11$86.37$86.37275,400——
2020-11-10$84.42$84.42313,700——
2020-11-09$86.71$86.71427,200——
2020-11-06$83.48$83.48211,700——
2020-11-05$84.01$84.01455,200——
2020-11-04$76.10$76.10275,600——
2020-11-03$72.64$72.64180,600——
2020-11-02$69.78$69.78175,700——
2020-10-30$67.47$67.47205,800——
2020-10-29$69.02$69.02247,800——
2020-10-28$67.26$67.26238,500——
2020-10-27$69.50$69.50179,900——
2020-10-26$70.15$70.15215,300——
2020-10-23$72.49$72.49122,700——
2020-10-22$73.32$73.32229,400——
2020-10-21$72.82$72.82215,100——
2020-10-20$72.60$72.60184,300——
2020-10-19$73.18$73.18158,200——
2020-10-16$73.26$73.26372,400——
2020-10-15$72.99$72.99157,700——
2020-10-14$72.12$72.12170,200——
2020-10-13$72.16$72.16240,300——
2020-10-12$71.73$71.73236,500——
2020-10-09$70.40$70.40218,700——
2020-10-08$68.00$68.00169,000——
2020-10-07$67.07$67.07380,600——
2020-10-06$65.76$65.76537,900——
2020-10-05$64.69$64.69212,800——
2020-10-02$61.72$61.72237,900——
2020-10-01$64.06$64.06265,200——
2020-09-30$62.94$62.94342,200——
2020-09-29$62.91$62.91356,100——
2020-09-28$61.98$61.98265,300——
2020-09-25$59.72$59.72206,200——
2020-09-24$59.52$59.52251,900——
2020-09-23$57.90$57.90307,200——
2020-09-22$59.42$59.42180,600——
2020-09-21$58.70$58.70256,000——
2020-09-18$59.23$59.23719,000——
2020-09-17$60.03$60.03281,500——
2020-09-16$60.07$60.07220,000——
2020-09-15$60.71$60.71276,200——
2020-09-14$61.24$61.24260,000——
2020-09-11$58.84$58.84389,900——
2020-09-10$57.85$57.85282,600——
2020-09-09$60.23$60.23441,300——
2020-09-08$59.38$59.38900,800——
2020-09-04$69.12$69.12389,200——
2020-09-03$73.36$73.36637,100——
2020-09-02$76.45$76.45305,000——
2020-09-01$74.03$74.03269,600——
2020-08-31$74.12$74.12246,300——
2020-08-28$76.01$76.01197,400——
2020-08-27$73.70$73.70186,000——
2020-08-26$75.43$75.43136,900——
2020-08-25$75.63$75.63188,400——
2020-08-24$75.79$75.79201,200——
2020-08-21$75.01$75.01225,200——
2020-08-20$75.98$75.98191,100——
2020-08-19$79.08$79.08178,800——
2020-08-18$79.46$79.46256,200——
2020-08-17$81.79$81.79209,800——
2020-08-14$80.03$80.03189,200——
2020-08-13$80.07$80.07199,100——
2020-08-12$79.72$79.72225,600——
2020-08-11$77.97$77.97300,000——
2020-08-10$79.89$79.89354,000——
2020-08-07$78.64$78.64403,800——
2020-08-06$76.78$76.78358,500——
2020-08-05$77.47$77.47574,700——
2020-08-04$74.92$74.92198,700——
2020-08-03$74.30$74.30214,600——
2020-07-31$73.57$73.57273,500——
2020-07-30$72.05$72.05247,800——
2020-07-29$69.39$69.39242,800——
2020-07-28$68.37$68.37150,000——
2020-07-27$70.86$70.86152,400——
2020-07-24$68.63$68.63140,800——
2020-07-23$71.82$71.82473,300——
2020-07-22$71.04$71.04222,400——
2020-07-21$70.02$70.02307,400——
2020-07-20$71.20$71.20243,500——
2020-07-17$70.42$70.42261,300——
2020-07-16$70.09$70.09253,100——
2020-07-15$70.11$70.11307,700——
2020-07-14$70.02$70.02242,100——
2020-07-13$68.93$68.93234,400——
2020-07-10$69.06$69.06217,700——
2020-07-09$70.07$70.07237,000——
2020-07-08$69.47$69.47273,300——
2020-07-07$67.33$67.33210,200——
2020-07-06$68.62$68.62192,700——
2020-07-02$67.24$67.24219,900——
2020-07-01$65.84$65.84261,600——
2020-06-30$67.79$67.79314,100——
2020-06-29$65.37$65.37275,000——
2020-06-26$62.81$62.81317,700——
2020-06-25$66.14$66.14266,800——
2020-06-24$65.02$65.02254,000——
2020-06-23$66.79$66.79149,800——
2020-06-22$66.94$66.94208,300——
2020-06-19$66.56$66.56520,900——
2020-06-18$66.71$66.71223,200——
2020-06-17$66.35$66.35239,900——
2020-06-16$67.42$67.42201,400——
2020-06-15$65.00$65.00288,500——
2020-06-12$64.47$64.47254,100——
2020-06-11$62.04$62.04287,500——
2020-06-10$68.49$68.49306,200——
2020-06-09$69.96$69.96233,500——
2020-06-08$70.70$70.70365,400——
2020-06-05$73.00$73.00330,100——
2020-06-04$71.02$71.02310,300——
2020-06-03$70.36$70.36319,100——
2020-06-02$67.09$67.09182,300——
2020-06-01$66.40$66.40283,300——
2020-05-29$66.83$66.83600,600——
2020-05-28$65.22$65.22381,500——
2020-05-27$66.10$66.10310,100——
2020-05-26$65.09$65.09244,000——
2020-05-22$62.23$62.23167,100——
2020-05-21$62.45$62.45248,800——
2020-05-20$64.90$64.90253,200——
2020-05-19$62.44$62.44283,100——
2020-05-18$61.55$61.55299,600——
2020-05-15$58.38$58.38221,900——
2020-05-14$60.32$60.32264,800——
2020-05-13$59.02$59.02370,200——
2020-05-12$60.48$60.48414,000——
2020-05-11$63.03$63.03356,400——
2020-05-08$62.93$62.93235,200——
2020-05-07$60.00$60.00335,200——
2020-05-06$58.76$58.76366,200——
2020-05-05$54.82$54.82202,900——
2020-05-04$53.10$53.10321,800——
2020-05-01$53.12$53.12338,900——
2020-04-30$55.60$55.60372,200——
2020-04-29$59.61$59.61402,500——
2020-04-28$52.05$52.05376,100——
2020-04-27$50.80$50.80248,100——
2020-04-24$49.18$49.18205,600——
2020-04-23$48.92$48.92354,600——
2020-04-22$49.40$49.40385,500——
2020-04-21$47.69$47.69232,300——
2020-04-20$51.71$51.71254,000——
2020-04-17$53.75$53.75313,300——
2020-04-16$50.22$50.22285,300——
2020-04-15$49.24$49.24342,900——
2020-04-14$52.93$52.93218,600——
2020-04-13$50.51$50.51219,300——
2020-04-09$51.62$51.62228,400——
2020-04-08$50.33$50.33348,000——
2020-04-07$51.68$51.68316,000——
2020-04-06$48.61$48.61337,800——
2020-04-03$43.07$43.07210,700——
2020-04-02$45.15$45.15269,600——
2020-04-01$44.15$44.15269,700——
2020-03-31$48.49$48.49381,200——
2020-03-30$50.16$50.16299,600——
2020-03-27$50.18$50.18315,700——
2020-03-26$55.21$55.21370,100——
2020-03-25$46.31$46.31386,100——
2020-03-24$44.09$44.09317,600——
2020-03-23$38.61$38.61449,400——
2020-03-20$35.99$35.99487,300——
2020-03-19$38.09$38.09403,000——
2020-03-18$35.55$35.55413,100——
2020-03-17$45.87$45.87544,500——
2020-03-16$40.62$40.62529,500——
2020-03-13$46.24$46.24521,400——
2020-03-12$43.60$43.60315,700——
2020-03-11$51.79$51.79199,000——
2020-03-10$55.66$55.66266,200——
2020-03-09$54.51$54.51322,900——
2020-03-06$61.45$61.45489,400——
2020-03-05$61.76$61.76306,300——
2020-03-04$63.06$63.06266,000——
2020-03-03$59.62$59.62536,400——
2020-03-02$59.94$59.94287,800——
2020-02-28$59.48$59.48381,800——
2020-02-27$60.01$60.01481,800——
2020-02-26$60.77$60.77216,700——
2020-02-25$60.52$60.52344,300——
2020-02-24$62.97$62.97260,700——
2020-02-21$66.76$66.76197,700——
2020-02-20$69.39$69.39280,700——
2020-02-19$71.09$71.09366,700——
2020-02-18$72.00$72.00433,400——
2020-02-14$76.86$76.86265,200——
2020-02-13$77.94$77.94326,200——
2020-02-12$76.50$76.50337,500——
2020-02-11$74.91$74.91262,200——
2020-02-10$71.84$71.84490,900——
2020-02-07$71.02$71.02234,100——
2020-02-06$73.15$73.15164,700——
2020-02-05$73.70$73.70159,800——
2020-02-04$72.90$72.90213,600——
2020-02-03$71.07$71.07220,800——
2020-01-31$69.94$69.94201,500——
2020-01-30$72.98$72.98202,600——
2020-01-29$72.61$72.61264,700——
2020-01-28$73.19$73.19292,500——
2020-01-27$71.62$71.62283,600——
2020-01-24$75.26$75.26214,400——
2020-01-23$76.44$76.44300,700——
2020-01-22$75.24$75.24202,100——
2020-01-21$76.11$76.11393,500——
2020-01-17$74.01$74.01195,000——
2020-01-16$74.19$74.19222,900——
2020-01-15$73.08$73.08411,800——
2020-01-14$73.28$73.28486,200——
2020-01-13$71.60$71.60215,300——
2020-01-10$70.75$70.75137,300——
2020-01-09$71.50$71.50221,600——
2020-01-08$70.84$70.84231,100——
2020-01-07$71.15$71.15277,300——
2020-01-06$69.71$69.71209,100——
2020-01-03$71.55$71.55274,100——
2020-01-02$71.72$71.72173,700——