The highest closing price for Advanced Energy Industries (AEIS) last month was $288.72, on September 8. It was up 3.6% for the month. The latest price is $241.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $285.00 | $286.11 | $277.10 | $281.82 | 415,200 |
September 29 2026 | $284.63 | $286.31 | $278.00 | $283.30 | 337,500 |
September 28 2026 | $280.67 | $286.96 | $271.95 | $277.84 | 446,400 |
September 25 2026 | $280.98 | $287.97 | $278.18 | $279.68 | 342,600 |
September 24 2026 | $273.45 | $278.59 | $268.28 | $278.03 | 431,700 |
September 23 2026 | $271.09 | $281.16 | $267.61 | $279.43 | 524,300 |
September 22 2026 | $263.03 | $273.74 | $262.02 | $273.43 | 483,800 |
September 21 2026 | $267.50 | $270.59 | $261.45 | $262.74 | 728,100 |
September 18 2026 | $256.76 | $262.95 | $256.76 | $262.20 | 1,240,100 |
September 17 2026 | $260.45 | $262.95 | $251.00 | $254.43 | 437,600 |
September 16 2026 | $255.39 | $258.58 | $248.86 | $252.22 | 558,400 |
September 15 2026 | $258.00 | $260.89 | $244.83 | $250.57 | 729,000 |
September 14 2026 | $267.15 | $269.99 | $253.34 | $254.35 | 653,900 |
September 11 2026 | $280.28 | $288.23 | $278.28 | $287.25 | 426,900 |
September 10 2026 | $277.43 | $284.50 | $273.02 | $273.74 | 318,100 |
September 09 2026 | $287.05 | $294.07 | $284.73 | $285.52 | 349,000 |
September 08 2026 | $288.14 | $294.65 | $287.89 | $288.72 | 560,600 |
September 04 2026 | $278.46 | $282.62 | $276.87 | $280.90 | 370,000 |
September 03 2026 | $265.91 | $274.30 | $257.46 | $274.30 | 572,800 |
September 02 2026 | $268.00 | $272.17 | $261.72 | $268.19 | 422,300 |
September 01 2026 | $272.00 | $278.00 | $265.89 | $267.00 | 423,700 |
Daily pricing data for Advanced Energy Industries dates back to 11/17/1995, and may be incomplete.