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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$108.92$110.34170,300——
2023-12-28$110.84$112.28113,100——
2023-12-27$112.19$113.65138,800——
2023-12-26$112.68$114.15105,200——
2023-12-22$110.74$112.18116,600——
2023-12-21$110.03$111.46187,300——
2023-12-20$108.09$109.50304,800——
2023-12-19$110.24$111.68146,000——
2023-12-18$109.10$110.52174,800——
2023-12-15$109.49$110.92782,300——
2023-12-14$111.18$112.63368,500——
2023-12-13$104.88$106.25476,600——
2023-12-12$99.87$101.17295,100——
2023-12-11$99.13$100.42223,900——
2023-12-08$96.32$97.57451,700——
2023-12-07$98.60$99.88211,100——
2023-12-06$95.49$96.73230,200——
2023-12-05$94.30$95.53221,400——
2023-12-04$96.08$97.33236,800——
2023-12-01$95.87$97.12207,400——
2023-11-30$95.05$96.29224,400——
2023-11-29$97.32$98.59211,500——
2023-11-28$97.00$98.26289,000——
2023-11-27$96.40$97.65192,600——
2023-11-24$96.42$97.68103,200——
2023-11-22$96.50$97.76148,000——
2023-11-21$95.43$96.67238,900——
2023-11-20$96.89$98.15188,200——
2023-11-17$95.65$96.90237,200——
2023-11-16$95.11$96.25240,100——
2023-11-15$95.73$96.87430,100——
2023-11-14$94.12$95.25240,800——
2023-11-13$87.61$88.66141,000——
2023-11-10$89.45$90.52249,600——
2023-11-09$85.32$86.34155,900——
2023-11-08$86.73$87.77140,700——
2023-11-07$87.54$88.59254,200——
2023-11-06$89.84$90.91228,800——
2023-11-03$91.75$92.85344,400——
2023-11-02$88.27$89.33352,700——
2023-11-01$84.60$85.61565,100——
2023-10-31$87.26$88.30296,700——
2023-10-30$86.57$87.60239,200——
2023-10-27$87.83$88.88267,900——
2023-10-26$88.40$89.46374,000——
2023-10-25$87.79$88.84297,100——
2023-10-24$90.78$91.87279,200——
2023-10-23$89.30$90.37419,700——
2023-10-20$90.88$91.97351,600——
2023-10-19$92.55$93.66346,200——
2023-10-18$95.58$96.72219,300——
2023-10-17$97.66$98.83286,300——
2023-10-16$97.26$98.42247,300——
2023-10-13$95.26$96.40407,200——
2023-10-12$100.80$102.00249,700——
2023-10-11$101.23$102.44273,800——
2023-10-10$102.10$103.32396,600——
2023-10-09$99.43$100.62129,500——
2023-10-06$98.82$100.00201,600——
2023-10-05$97.68$98.85201,100——
2023-10-04$99.18$100.37177,300——
2023-10-03$98.95$100.13248,200——
2023-10-02$102.23$103.45362,300——
2023-09-29$103.12$104.35236,900——
2023-09-28$102.36$103.58297,600——
2023-09-27$100.09$101.29266,200——
2023-09-26$98.69$99.87136,100——
2023-09-25$100.51$101.71112,200——
2023-09-22$99.62$100.81157,400——
2023-09-21$100.26$101.46247,700——
2023-09-20$100.83$102.04122,100——
2023-09-19$101.78$103.00148,100——
2023-09-18$103.43$104.67305,000——
2023-09-15$104.58$105.83645,500——
2023-09-14$106.67$107.95364,000——
2023-09-13$104.35$105.60239,700——
2023-09-12$103.47$104.71254,200——
2023-09-11$104.23$105.48382,500——
2023-09-08$104.11$105.351,879,300——
2023-09-07$105.74$107.00598,100——
2023-09-06$114.34$115.71101,100——
2023-09-05$114.25$115.62173,500——
2023-09-01$118.15$119.56115,200——
2023-08-31$118.07$119.48185,600——
2023-08-30$118.13$119.5487,600——
2023-08-29$117.48$118.88122,300——
2023-08-28$113.94$115.30113,300——
2023-08-25$112.52$113.86106,700——
2023-08-24$112.38$113.72135,900——
2023-08-23$115.33$116.7196,400——
2023-08-22$113.44$114.80112,200——
2023-08-21$113.06$114.41138,300——
2023-08-18$111.38$112.71144,600——
2023-08-17$109.88$111.09106,900——
2023-08-16$111.75$112.98195,200——
2023-08-15$112.97$114.22135,600——
2023-08-14$113.13$114.38118,700——
2023-08-11$111.86$113.09190,800——
2023-08-10$113.69$114.94101,100——
2023-08-09$113.83$115.0996,800——
2023-08-08$115.03$116.30158,800——
2023-08-07$115.77$117.05216,500——
2023-08-04$112.90$114.15344,100——
2023-08-03$122.61$123.96328,600——
2023-08-02$123.18$124.54389,200——
2023-08-01$126.03$127.42236,100——
2023-07-31$125.18$126.56335,400——
2023-07-28$121.16$122.50152,100——
2023-07-27$120.22$121.55331,300——
2023-07-26$116.92$118.21157,700——
2023-07-25$117.58$118.88166,600——
2023-07-24$116.29$117.5791,600——
2023-07-21$116.88$118.17231,300——
2023-07-20$116.42$117.70219,400——
2023-07-19$119.62$120.94181,200——
2023-07-18$122.12$123.47169,800——
2023-07-17$120.30$121.63239,200——
2023-07-14$116.59$117.88172,100——
2023-07-13$118.01$119.31278,700——
2023-07-12$114.39$115.65301,000——
2023-07-11$110.22$111.44164,700——
2023-07-10$109.78$110.99138,200——
2023-07-07$107.91$109.10166,500——
2023-07-06$107.56$108.75120,000——
2023-07-05$108.69$109.89134,000——
2023-07-03$111.37$112.6061,800——
2023-06-30$111.45$112.68124,900——
2023-06-29$110.54$111.76140,000——
2023-06-28$109.00$110.20125,400——
2023-06-27$108.57$109.77124,300——
2023-06-26$105.24$106.40164,300——
2023-06-23$105.10$106.26330,400——
2023-06-22$105.72$106.89202,700——
2023-06-21$106.35$107.52138,000——
2023-06-20$107.82$109.01172,400——
2023-06-16$107.59$108.78675,500——
2023-06-15$107.00$108.18199,100——
2023-06-14$107.36$108.54231,700——
2023-06-13$108.75$109.95129,300——
2023-06-12$107.21$108.39154,600——
2023-06-09$105.05$106.21136,100——
2023-06-08$106.09$107.26187,800——
2023-06-07$106.85$108.03413,700——
2023-06-06$100.53$101.64203,200——
2023-06-05$96.87$97.94193,000——
2023-06-02$99.34$100.44166,300——
2023-06-01$97.61$98.69232,500——
2023-05-31$98.15$99.23564,600——
2023-05-30$99.15$100.24246,200——
2023-05-26$100.65$101.76353,800——
2023-05-25$97.94$99.02210,400——
2023-05-24$92.81$93.83202,400——
2023-05-23$93.29$94.32159,600——
2023-05-22$93.47$94.50116,400——
2023-05-19$92.77$93.79155,700——
2023-05-18$92.36$93.2899,600——
2023-05-17$90.61$91.51131,700——
2023-05-16$87.71$88.58127,300——
2023-05-15$87.24$88.11152,900——
2023-05-12$85.40$86.2580,500——
2023-05-11$85.55$86.40135,600——
2023-05-10$85.80$86.65109,400——
2023-05-09$84.93$85.77109,400——
2023-05-08$86.39$87.25146,700——
2023-05-05$86.92$87.78165,600——
2023-05-04$84.05$84.89336,500——
2023-05-03$87.46$88.33222,400——
2023-05-02$87.50$88.37201,200——
2023-05-01$87.48$88.35139,900——
2023-04-28$86.50$87.36191,000——
2023-04-27$85.05$85.90159,100——
2023-04-26$83.97$84.80156,700——
2023-04-25$84.87$85.71155,800——
2023-04-24$86.51$87.37133,600——
2023-04-21$87.82$88.69317,100——
2023-04-20$88.95$89.83199,600——
2023-04-19$88.46$89.34154,300——
2023-04-18$90.54$91.44191,900——
2023-04-17$91.23$92.14123,200——
2023-04-14$91.15$92.0676,600——
2023-04-13$91.80$92.7176,200——
2023-04-12$91.97$92.88121,200——
2023-04-11$92.59$93.51165,400——
2023-04-10$91.64$92.55222,100——
2023-04-06$90.13$91.03141,200——
2023-04-05$91.19$92.10141,000——
2023-04-04$93.45$94.38191,400——
2023-04-03$96.17$97.13141,600——
2023-03-31$98.00$98.97274,800——
2023-03-30$96.58$97.54110,100——
2023-03-29$95.98$96.93127,600——
2023-03-28$93.45$94.38194,600——
2023-03-27$94.18$95.12202,800——
2023-03-24$96.96$97.92280,100——
2023-03-23$97.05$98.01176,900——
2023-03-22$96.18$97.14220,500——
2023-03-21$97.16$98.13147,700——
2023-03-20$95.77$96.72138,400——
2023-03-17$93.81$94.74573,100——
2023-03-16$96.36$97.32204,400——
2023-03-15$94.47$95.41299,100——
2023-03-14$97.19$98.16222,800——
2023-03-13$92.02$92.93234,600——
2023-03-10$92.62$93.54283,300——
2023-03-09$94.61$95.55215,200——
2023-03-08$95.30$96.25137,700——
2023-03-07$93.01$93.93269,300——
2023-03-06$93.69$94.62238,800——
2023-03-03$94.58$95.5286,800——
2023-03-02$94.37$95.31215,000——
2023-03-01$93.47$94.40120,200——
2023-02-28$93.08$94.00136,300——
2023-02-27$93.14$94.07172,600——
2023-02-24$91.86$92.7795,800——
2023-02-23$93.08$94.00101,600——
2023-02-22$92.45$93.37133,400——
2023-02-21$92.76$93.68141,200——
2023-02-17$97.14$98.11175,900——
2023-02-16$97.25$98.22139,000——
2023-02-15$98.38$99.26143,000——
2023-02-14$95.93$96.7893,500——
2023-02-13$95.60$96.45124,500——
2023-02-10$93.56$94.39172,700——
2023-02-09$93.10$93.93342,600——
2023-02-08$97.25$98.12304,400——
2023-02-07$97.66$98.53187,200——
2023-02-06$95.79$96.64293,500——
2023-02-03$99.16$100.04230,400——
2023-02-02$99.44$100.33379,000——
2023-02-01$98.11$98.98281,600——
2023-01-31$92.74$93.57187,500——
2023-01-30$90.19$90.99186,000——
2023-01-27$93.44$94.27120,300——
2023-01-26$95.26$96.11156,600——
2023-01-25$94.88$95.73146,100——
2023-01-24$95.24$96.0980,600——
2023-01-23$95.75$96.60172,100——
2023-01-20$91.91$92.73107,200——
2023-01-19$89.84$90.64142,500——
2023-01-18$92.74$93.57132,300——
2023-01-17$92.41$93.2383,500——
2023-01-13$93.00$93.83162,500——
2023-01-12$94.00$94.84162,100——
2023-01-11$92.31$93.13198,700——
2023-01-10$92.69$93.52206,500——
2023-01-09$92.27$93.09196,700——
2023-01-06$91.25$92.06159,600——
2023-01-05$86.09$86.86125,000——
2023-01-04$86.64$87.41129,900——
2023-01-03$85.54$86.30180,900——