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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$91.06$91.45137,600——
2021-12-30$92.28$92.68251,500——
2021-12-29$92.55$92.95148,800——
2021-12-28$90.41$90.80121,100——
2021-12-27$90.58$90.97103,100——
2021-12-23$89.05$89.43115,000——
2021-12-22$88.19$88.57139,400——
2021-12-21$87.18$87.55208,100——
2021-12-20$84.40$84.76311,100——
2021-12-17$86.38$86.751,114,400——
2021-12-16$84.93$85.29288,300——
2021-12-15$87.50$87.88256,000——
2021-12-14$85.03$85.40256,400——
2021-12-13$85.36$85.73200,200——
2021-12-10$86.78$87.15165,900——
2021-12-09$87.91$88.29184,900——
2021-12-08$93.11$93.51150,800——
2021-12-07$92.47$92.87106,900——
2021-12-06$88.87$89.25216,300——
2021-12-03$86.46$86.83206,800——
2021-12-02$87.06$87.43213,300——
2021-12-01$88.59$88.97297,800——
2021-11-30$87.69$88.07220,400——
2021-11-29$88.75$89.13170,000——
2021-11-26$87.89$88.27328,300——
2021-11-24$91.40$91.79406,600——
2021-11-23$90.60$90.99270,400——
2021-11-22$89.29$89.67196,700——
2021-11-19$89.59$89.97251,500——
2021-11-18$89.22$89.50328,400——
2021-11-17$89.75$90.03184,000——
2021-11-16$90.75$91.04148,300——
2021-11-15$90.67$90.96194,700——
2021-11-12$91.36$91.65189,500——
2021-11-11$93.98$94.28333,600——
2021-11-10$93.25$93.55172,300——
2021-11-09$92.65$92.94343,400——
2021-11-08$95.01$95.31196,800——
2021-11-05$95.15$95.45160,600——
2021-11-04$93.97$94.27190,000——
2021-11-03$93.83$94.13111,400——
2021-11-02$92.17$92.46103,500——
2021-11-01$94.02$94.32207,000——
2021-10-29$91.82$92.11179,000——
2021-10-28$91.23$91.52200,600——
2021-10-27$84.76$85.03134,900——
2021-10-26$85.28$85.55153,500——
2021-10-25$85.82$86.09106,800——
2021-10-22$85.17$85.44124,400——
2021-10-21$86.24$86.51207,100——
2021-10-20$87.56$87.84110,400——
2021-10-19$88.00$88.28100,500——
2021-10-18$87.24$87.5294,500——
2021-10-15$88.44$88.72263,600——
2021-10-14$87.39$87.67212,500——
2021-10-13$85.47$85.74131,000——
2021-10-12$85.46$85.73267,400——
2021-10-11$85.85$86.12179,300——
2021-10-08$87.46$87.74131,700——
2021-10-07$88.41$88.69346,700——
2021-10-06$85.41$85.68231,300——
2021-10-05$85.42$85.69202,700——
2021-10-04$85.31$85.58183,200——
2021-10-01$88.85$89.13191,800——
2021-09-30$87.75$88.03205,300——
2021-09-29$90.22$90.51345,500——
2021-09-28$90.03$90.32367,500——
2021-09-27$91.76$92.05184,200——
2021-09-24$90.63$90.92155,500——
2021-09-23$90.68$90.97226,600——
2021-09-22$87.63$87.91174,800——
2021-09-21$84.76$85.03182,900——
2021-09-20$84.13$84.40253,600——
2021-09-17$87.05$87.33669,200——
2021-09-16$86.45$86.72262,000——
2021-09-15$87.70$87.98189,600——
2021-09-14$85.76$86.03230,300——
2021-09-13$88.08$88.36168,300——
2021-09-10$87.02$87.30178,300——
2021-09-09$86.17$86.44147,100——
2021-09-08$85.95$86.22200,800——
2021-09-07$89.33$89.61165,700——
2021-09-03$89.10$89.38124,600——
2021-09-02$89.91$90.19143,600——
2021-09-01$89.64$89.92161,900——
2021-08-31$90.18$90.47220,900——
2021-08-30$90.46$90.75147,200——
2021-08-27$91.09$91.38255,200——
2021-08-26$87.71$87.99154,900——
2021-08-25$87.79$88.07217,500——
2021-08-24$86.86$87.14287,700——
2021-08-23$83.60$83.86490,000——
2021-08-20$82.73$82.99201,300——
2021-08-19$83.17$83.33204,700——
2021-08-18$84.47$84.64314,600——
2021-08-17$82.88$83.04309,500——
2021-08-16$85.62$85.79189,600——
2021-08-13$86.61$86.78216,500——
2021-08-12$86.78$86.95252,100——
2021-08-11$89.41$89.59390,100——
2021-08-10$89.60$89.78295,800——
2021-08-09$93.02$93.20218,200——
2021-08-06$94.19$94.37210,800——
2021-08-05$92.02$92.20446,200——
2021-08-04$90.37$90.55516,300——
2021-08-03$102.85$103.05195,600——
2021-08-02$103.00$103.20113,100——
2021-07-30$103.75$103.95133,400——
2021-07-29$102.32$102.52158,700——
2021-07-28$101.64$101.84168,000——
2021-07-27$97.57$97.76198,400——
2021-07-26$100.19$100.39130,700——
2021-07-23$101.35$101.55133,600——
2021-07-22$101.08$101.28120,500——
2021-07-21$103.30$103.50236,300——
2021-07-20$99.27$99.46233,000——
2021-07-19$94.60$94.79297,700——
2021-07-16$96.20$96.39242,000——
2021-07-15$99.98$100.18189,900——
2021-07-14$103.19$103.39178,400——
2021-07-13$106.32$106.53157,700——
2021-07-12$107.71$107.92169,800——
2021-07-09$106.68$106.89215,000——
2021-07-08$106.76$106.97162,400——
2021-07-07$109.68$109.90196,400——
2021-07-06$110.00$110.22268,100——
2021-07-02$109.49$109.70159,800——
2021-07-01$111.00$111.22146,300——
2021-06-30$112.71$112.93186,800——
2021-06-29$113.60$113.82244,300——
2021-06-28$113.59$113.81255,900——
2021-06-25$111.53$111.75597,000——
2021-06-24$109.67$109.89134,400——
2021-06-23$107.49$107.70202,600——
2021-06-22$106.12$106.33222,400——
2021-06-21$105.18$105.39206,500——
2021-06-18$104.00$104.20437,500——
2021-06-17$104.60$104.81251,800——
2021-06-16$105.09$105.30282,900——
2021-06-15$105.13$105.34312,200——
2021-06-14$105.87$106.08287,400——
2021-06-11$104.55$104.76194,000——
2021-06-10$102.85$103.05162,500——
2021-06-09$101.50$101.70193,000——
2021-06-08$103.04$103.24190,800——
2021-06-07$102.98$103.18181,800——
2021-06-04$102.80$103.00180,300——
2021-06-03$100.81$101.01262,100——
2021-06-02$103.47$103.67455,800——
2021-06-01$103.50$103.70235,900——
2021-05-28$102.01$102.21159,600——
2021-05-27$102.00$102.20181,600——
2021-05-26$100.16$100.36199,300——
2021-05-25$100.19$100.39252,300——
2021-05-24$100.01$100.21238,200——
2021-05-21$98.06$98.25277,800——
2021-05-20$98.36$98.45246,000——
2021-05-19$94.94$95.03204,600——
2021-05-18$91.75$91.84237,000——
2021-05-17$93.62$93.71224,200——
2021-05-14$93.73$93.82234,500——
2021-05-13$91.82$91.91367,200——
2021-05-12$88.46$88.54463,500——
2021-05-11$87.00$87.08363,800——
2021-05-10$85.48$85.56482,500——
2021-05-07$90.12$90.21591,500——
2021-05-06$90.41$90.50671,300——
2021-05-05$93.68$93.77904,700——
2021-05-04$103.24$103.34361,700——
2021-05-03$108.36$108.46310,200——
2021-04-30$110.31$110.41204,600——
2021-04-29$114.51$114.62114,300——
2021-04-28$116.67$116.78137,600——
2021-04-27$117.49$117.60133,200——
2021-04-26$119.72$119.83249,300——
2021-04-23$116.42$116.53175,200——
2021-04-22$112.87$112.98302,900——
2021-04-21$115.14$115.25187,500——
2021-04-20$107.25$107.35251,400——
2021-04-19$111.97$112.08174,000——
2021-04-16$116.75$116.86202,200——
2021-04-15$115.79$115.90191,500——
2021-04-14$113.30$113.41193,000——
2021-04-13$114.66$114.77189,300——
2021-04-12$119.53$119.64205,100——
2021-04-09$118.45$118.56158,800——
2021-04-08$118.59$118.70188,200——
2021-04-07$117.67$117.78132,200——
2021-04-06$119.54$119.65221,000——
2021-04-05$120.33$120.44395,600——
2021-04-01$116.70$116.81343,900——
2021-03-31$109.17$109.27439,200——
2021-03-30$105.98$106.08389,500——
2021-03-29$107.53$107.63375,300——
2021-03-26$111.05$111.15278,100——
2021-03-25$102.08$102.18282,900——
2021-03-24$101.83$101.93434,500——
2021-03-23$100.37$100.46262,100——
2021-03-22$104.87$104.97167,000——
2021-03-19$103.31$103.41929,400——
2021-03-18$104.18$104.28184,900——
2021-03-17$110.14$110.24234,100——
2021-03-16$107.47$107.57281,900——
2021-03-15$108.00$108.10166,400——
2021-03-12$106.35$106.45141,800——
2021-03-11$108.70$108.80156,600——
2021-03-10$103.77$103.87166,200——
2021-03-09$103.97$104.07311,400——
2021-03-08$96.33$96.42315,100——
2021-03-05$102.20$102.30240,400——
2021-03-04$99.99$100.08413,300——
2021-03-03$105.26$105.36159,500——
2021-03-02$106.94$107.04321,600——
2021-03-01$111.37$111.48235,700——
2021-02-26$104.45$104.55377,000——
2021-02-25$101.30$101.40239,900——
2021-02-24$108.80$108.90383,900——
2021-02-23$103.89$103.99427,000——
2021-02-22$104.30$104.40345,300——
2021-02-19$108.50$108.60330,400——
2021-02-18$106.07$106.07199,000——
2021-02-17$110.60$110.60296,300——
2021-02-16$111.00$111.00348,500——
2021-02-12$109.03$109.03328,000——
2021-02-11$108.05$108.05554,500——
2021-02-10$105.39$105.39666,600——
2021-02-09$114.84$114.84292,900——
2021-02-08$116.13$116.13275,500——
2021-02-05$113.16$113.16177,700——
2021-02-04$113.03$113.03292,700——
2021-02-03$108.78$108.78230,300——
2021-02-02$111.81$111.81293,500——
2021-02-01$108.57$108.57205,500——
2021-01-29$102.58$102.58283,800——
2021-01-28$106.95$106.95357,300——
2021-01-27$104.15$104.15293,700——
2021-01-26$111.34$111.34235,900——
2021-01-25$114.52$114.52342,700——
2021-01-22$118.83$118.83250,100——
2021-01-21$120.09$120.09283,000——
2021-01-20$119.41$119.41394,900——
2021-01-19$124.05$124.05398,800——
2021-01-15$115.47$115.47306,500——
2021-01-14$117.70$117.70429,200——
2021-01-13$111.61$111.61178,700——
2021-01-12$114.12$114.12201,000——
2021-01-11$113.85$113.85231,600——
2021-01-08$112.26$112.26236,200——
2021-01-07$111.53$111.53276,100——
2021-01-06$106.26$106.26430,100——
2021-01-05$101.86$101.86246,500——
2021-01-04$97.99$97.99258,200——