Comparing Back to the side-by-side chart ↗
Advanced Energy Industries Inc (AEIS) — Price History
As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 44 out of 100 (momentum 11 · quality 53 · valuation 32), as of 2026-11-11.
- Signal: Up 11.3% at the close — one of the day's strongest moves. (as of 2026-11-09)
- Trend: Advanced Energy Industries Inc trades 15.3% below its 50-day and 28.6% below its 200-day moving average. (as of 2026-11-09)
- Index seat: Rubin Build-Out 100
Advanced Energy makes precision power conversion, measurement and control equipment used in semiconductor plasma processes such as dry etch and deposition. It also supplies power products for industrial, medical, data-centre and telecom equipment, plus sensing and calibration instruments, and offers repair and refurbishment services.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AEIS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-10 | 218.69 | 226.00 | 214.17 | 221.69 | +1.09% | 669,264 |
| 2026-11-09 | 201.55 | 221.66 | 201.50 | 219.30 | +11.31% | 963,400 |
| 2026-11-06 | 199.98 | 200.05 | 190.69 | 197.01 | +6.11% | 971,900 |
| 2026-11-05 | 200.02 | 204.99 | 178.37 | 185.66 | -12.24% | 1,486,500 |
| 2026-11-04 | 235.11 | 235.68 | 208.77 | 211.56 | -11.15% | 929,800 |
| 2026-11-03 | 232.64 | 244.78 | 227.71 | 238.10 | +9.63% | 1,232,400 |
| 2026-11-02 | 225.63 | 230.00 | 215.82 | 217.19 | -2.19% | 830,700 |
| 2026-10-30 | 225.19 | 230.08 | 216.27 | 222.06 | -7.38% | 653,200 |
| 2026-10-29 | 240.78 | 244.67 | 236.93 | 239.75 | -1.06% | 483,200 |
| 2026-10-28 | 239.36 | 244.98 | 234.78 | 242.32 | +4.04% | 585,500 |
| 2026-10-27 | 227.49 | 234.68 | 224.00 | 232.90 | +5.32% | 579,000 |
| 2026-10-26 | 220.00 | 226.12 | 216.70 | 221.13 | +2.08% | 720,400 |
| 2026-10-23 | 214.77 | 220.57 | 210.50 | 216.63 | -0.00% | 773,200 |
| 2026-10-22 | 232.95 | 236.95 | 214.03 | 216.64 | -12.49% | 998,800 |
| 2026-10-21 | 247.40 | 250.51 | 243.13 | 247.55 | +3.30% | 497,200 |
| 2026-10-20 | 235.98 | 242.68 | 230.34 | 239.65 | -0.50% | 634,700 |
| 2026-10-19 | 249.94 | 250.73 | 240.24 | 240.86 | +1.18% | 531,300 |
| 2026-10-16 | 247.94 | 248.00 | 237.69 | 238.05 | -5.57% | 854,300 |
| 2026-10-15 | 249.38 | 253.35 | 235.00 | 252.08 | -3.33% | 920,000 |
| 2026-10-14 | 269.86 | 270.25 | 256.27 | 260.77 | -5.40% | 574,200 |
| 2026-10-13 | 273.11 | 278.37 | 265.81 | 275.65 | -1.82% | 613,900 |
| 2026-10-12 | 284.53 | 289.30 | 278.99 | 280.77 | -2.73% | 471,900 |
| 2026-10-09 | 289.45 | 295.10 | 281.10 | 288.66 | +1.56% | 252,200 |
| 2026-10-08 | 286.56 | 293.16 | 280.53 | 284.24 | -2.74% | 388,300 |
| 2026-10-07 | 295.00 | 295.00 | 283.63 | 292.25 | -3.47% | 482,400 |
| 2026-10-06 | 301.98 | 307.88 | 300.14 | 302.77 | +1.84% | 493,000 |
| 2026-10-05 | 304.76 | 306.58 | 295.00 | 297.29 | -2.30% | 592,400 |
| 2026-10-02 | 303.81 | 309.33 | 301.00 | 304.28 | +3.46% | 437,500 |
| 2026-10-01 | 282.25 | 298.08 | 280.33 | 294.11 | +4.36% | 452,300 |
| 2026-09-30 | 285.00 | 286.11 | 277.10 | 281.82 | -0.52% | 415,200 |
| 2026-09-29 | 284.63 | 286.31 | 278.00 | 283.30 | +1.97% | 337,500 |
| 2026-09-28 | 280.67 | 286.96 | 271.95 | 277.84 | -0.66% | 446,400 |
| 2026-09-25 | 280.98 | 287.97 | 278.18 | 279.68 | +0.59% | 342,600 |
| 2026-09-24 | 273.45 | 278.59 | 268.28 | 278.03 | -0.50% | 431,700 |
| 2026-09-23 | 271.09 | 281.16 | 267.61 | 279.43 | +2.19% | 524,300 |
| 2026-09-22 | 263.03 | 273.74 | 262.02 | 273.43 | +4.07% | 483,800 |
| 2026-09-21 | 267.50 | 270.59 | 261.45 | 262.74 | +0.21% | 728,100 |
| 2026-09-18 | 256.76 | 262.95 | 256.76 | 262.20 | +3.05% | 1,240,100 |
| 2026-09-17 | 260.45 | 262.95 | 251.00 | 254.43 | +0.88% | 437,600 |
| 2026-09-16 | 255.39 | 258.58 | 248.86 | 252.22 | +0.66% | 558,400 |
| 2026-09-15 | 258.00 | 260.89 | 244.83 | 250.57 | -1.49% | 729,000 |
| 2026-09-14 | 267.15 | 269.99 | 253.34 | 254.35 | -11.45% | 653,900 |
| 2026-09-11 | 280.28 | 288.23 | 278.28 | 287.25 | +4.94% | 426,900 |
| 2026-09-10 | 277.43 | 284.50 | 273.02 | 273.74 | -4.13% | 318,100 |
| 2026-09-09 | 287.05 | 294.07 | 284.73 | 285.52 | -1.11% | 349,000 |
| 2026-09-08 | 288.14 | 294.65 | 287.89 | 288.72 | +2.78% | 560,600 |
| 2026-09-04 | 278.46 | 282.62 | 276.87 | 280.90 | +2.41% | 370,000 |
| 2026-09-03 | 265.91 | 274.30 | 257.46 | 274.30 | +2.28% | 572,800 |
| 2026-09-02 | 268.00 | 272.17 | 261.72 | 268.19 | +0.45% | 422,300 |
| 2026-09-01 | 272.00 | 278.00 | 265.89 | 267.00 | -3.56% | 423,700 |
| 2026-08-31 | 272.39 | 277.63 | 272.00 | 276.86 | +1.48% | 636,600 |
| 2026-08-28 | 285.80 | 291.65 | 272.04 | 272.82 | -4.97% | 641,600 |
| 2026-08-27 | 290.05 | 297.97 | 283.52 | 287.09 | +1.42% | 518,100 |
| 2026-08-26 | 277.13 | 285.83 | 275.76 | 283.06 | +2.77% | 479,500 |
| 2026-08-25 | 280.68 | 283.39 | 271.65 | 275.43 | +0.28% | 399,980 |
| 2026-08-24 | 280.12 | 281.21 | 269.48 | 274.67 | -3.90% | 884,942 |
| 2026-08-21 | 296.96 | 297.69 | 282.79 | 285.83 | -2.32% | 396,900 |
| 2026-08-20 | 290.00 | 301.53 | 287.00 | 292.62 | -0.57% | 424,200 |
| 2026-08-19 | 314.93 | 316.00 | 292.01 | 294.31 | -6.40% | 495,800 |
| 2026-08-18 | 332.68 | 334.00 | 309.03 | 314.43 | -9.81% | 633,700 |
| 2026-08-17 | 332.60 | 349.58 | 330.74 | 348.63 | +5.56% | 465,600 |
| 2026-08-14 | 328.63 | 337.62 | 325.47 | 330.26 | +0.22% | 345,600 |
| 2026-08-13 | 336.27 | 341.51 | 328.33 | 329.54 | -2.31% | 378,500 |
| 2026-08-12 | 340.00 | 346.83 | 336.99 | 337.32 | +2.97% | 356,300 |
| 2026-08-11 | 319.19 | 328.26 | 316.05 | 327.59 | +4.17% | 545,000 |
| 2026-08-10 | 331.84 | 331.84 | 314.22 | 314.49 | -3.24% | 533,700 |
| 2026-08-07 | 329.42 | 334.98 | 319.96 | 325.02 | +0.34% | 453,200 |
| 2026-08-06 | 325.04 | 334.79 | 317.66 | 323.91 | -1.62% | 470,200 |
| 2026-08-05 | 345.00 | 350.69 | 328.59 | 329.23 | -3.56% | 837,200 |
| 2026-08-04 | 337.27 | 344.47 | 323.50 | 341.39 | +15.19% | 1,729,400 |
| 2026-08-03 | 282.00 | 299.37 | 276.77 | 296.38 | +2.37% | 1,124,500 |
| 2026-07-31 | 290.07 | 304.53 | 283.42 | 289.52 | +5.56% | 991,800 |
| 2026-07-30 | 267.93 | 279.41 | 267.83 | 274.26 | +8.62% | 1,202,900 |
| 2026-07-29 | 269.51 | 276.44 | 248.79 | 252.49 | -7.65% | 1,158,800 |
| 2026-07-28 | 280.57 | 280.60 | 262.64 | 273.42 | -6.35% | 818,300 |
| 2026-07-27 | 305.15 | 312.22 | 282.31 | 291.95 | -3.96% | 511,300 |
| 2026-07-24 | 311.75 | 315.88 | 302.00 | 303.99 | -3.54% | 757,400 |
| 2026-07-23 | 313.21 | 326.04 | 312.11 | 315.14 | -0.68% | 431,800 |
| 2026-07-22 | 304.76 | 319.26 | 303.01 | 317.31 | +4.48% | 653,400 |
| 2026-07-21 | 289.90 | 304.09 | 289.90 | 303.71 | +8.21% | 651,700 |
| 2026-07-20 | 288.30 | 293.37 | 278.02 | 280.67 | -1.19% | 521,800 |
| 2026-07-17 | 272.08 | 287.64 | 264.81 | 284.05 | -0.64% | 771,600 |
| 2026-07-16 | 291.29 | 299.69 | 284.59 | 285.89 | -5.30% | 687,300 |
| 2026-07-15 | 311.84 | 311.84 | 291.43 | 301.88 | -1.09% | 420,800 |
| 2026-07-14 | 312.24 | 314.93 | 302.25 | 305.20 | +2.24% | 310,200 |
| 2026-07-13 | 300.00 | 307.10 | 295.71 | 298.52 | -3.09% | 452,700 |
| 2026-07-10 | 302.13 | 309.57 | 300.62 | 308.05 | -0.39% | 373,800 |
| 2026-07-09 | 313.12 | 317.50 | 308.01 | 309.27 | +5.32% | 758,200 |
| 2026-07-08 | 280.91 | 294.98 | 279.38 | 293.64 | +2.05% | 939,400 |
| 2026-07-07 | 296.23 | 299.01 | 280.52 | 287.73 | -7.43% | 744,400 |
| 2026-07-06 | 315.38 | 323.69 | 308.22 | 310.84 | -0.14% | 660,600 |
| 2026-07-02 | 356.35 | 356.35 | 304.56 | 311.27 | -12.65% | 1,045,900 |
| 2026-07-01 | 357.14 | 365.69 | 352.75 | 356.35 | -4.43% | 725,000 |
| 2026-06-30 | 360.05 | 376.64 | 358.65 | 372.87 | +7.10% | 834,900 |
| 2026-06-29 | 348.30 | 356.81 | 338.38 | 348.15 | +0.01% | 1,410,700 |
| 2026-06-26 | 371.26 | 371.26 | 342.82 | 348.11 | -7.21% | 5,665,700 |
| 2026-06-25 | 378.89 | 378.90 | 361.37 | 375.15 | +4.32% | 620,500 |
| 2026-06-24 | 364.89 | 372.24 | 353.36 | 359.61 | -1.47% | 903,800 |
| 2026-06-23 | 365.93 | 372.87 | 358.33 | 364.96 | -5.99% | 777,400 |
| 2026-06-22 | 379.79 | 389.79 | 370.40 | 388.23 | +4.20% | 631,000 |
| 2026-06-18 | 363.29 | 374.51 | 362.60 | 372.59 | +5.45% | 792,100 |
| 2026-06-17 | 353.43 | 364.50 | 349.19 | 353.32 | +0.82% | 521,300 |
| 2026-06-16 | 371.48 | 372.00 | 349.54 | 350.45 | -5.45% | 1,005,100 |
| 2026-06-15 | 372.35 | 380.06 | 365.43 | 370.66 | +4.60% | 1,712,300 |
| 2026-06-12 | 339.53 | 357.00 | 337.64 | 354.37 | +4.10% | 846,400 |
| 2026-06-11 | 320.38 | 340.85 | 319.32 | 340.40 | +10.46% | 792,100 |
| 2026-06-10 | 311.00 | 325.16 | 304.46 | 308.17 | -1.11% | 662,600 |
| 2026-06-09 | 314.91 | 323.78 | 292.51 | 311.64 | +1.81% | 773,000 |
| 2026-06-08 | 307.23 | 315.09 | 300.00 | 306.11 | +3.83% | 828,900 |
| 2026-06-05 | 311.15 | 313.07 | 294.21 | 294.81 | -8.14% | 717,000 |
| 2026-06-04 | 318.25 | 326.74 | 308.25 | 320.92 | -0.49% | 566,400 |
| 2026-06-03 | 315.77 | 328.09 | 312.16 | 322.50 | +3.27% | 839,000 |
| 2026-06-02 | 300.03 | 313.27 | 298.59 | 312.28 | +5.98% | 1,011,000 |
| 2026-06-01 | 297.95 | 301.52 | 288.45 | 294.65 | -2.49% | 1,003,300 |
| 2026-05-29 | 323.11 | 324.00 | 296.16 | 302.18 | -4.70% | 2,259,100 |
| 2026-05-28 | 328.00 | 329.14 | 315.83 | 317.08 | -3.43% | 1,237,700 |
| 2026-05-27 | 339.12 | 339.89 | 320.21 | 328.34 | -3.33% | 967,800 |
| 2026-05-26 | 333.94 | 342.87 | 324.01 | 339.65 | +4.55% | 1,095,200 |
| 2026-05-22 | 330.00 | 330.00 | 318.87 | 324.86 | +0.33% | 606,300 |
| 2026-05-21 | 311.47 | 328.82 | 310.26 | 323.79 | +3.43% | 711,600 |
| 2026-05-20 | 308.71 | 320.71 | 305.13 | 313.05 | +3.37% | 882,700 |
| 2026-05-19 | 304.34 | 310.27 | 292.46 | 302.84 | -2.01% | 1,608,300 |
| 2026-05-18 | 327.69 | 328.00 | 304.60 | 309.06 | -4.45% | 1,011,000 |
| 2026-05-15 | 328.98 | 331.78 | 322.55 | 323.46 | -6.13% | 1,185,500 |
| 2026-05-14 | 343.44 | 351.20 | 337.03 | 344.60 | +1.59% | 1,976,900 |
| 2026-05-13 | 332.18 | 342.88 | 331.28 | 339.19 | -0.07% | 1,178,100 |
| 2026-05-12 | 350.72 | 350.72 | 325.57 | 339.42 | -4.38% | 644,500 |
| 2026-05-11 | 357.00 | 357.51 | 350.00 | 354.97 | -0.64% | 577,300 |
| 2026-05-08 | 358.19 | 362.63 | 350.23 | 357.24 | +1.51% | 563,500 |
| 2026-05-07 | 363.51 | 364.50 | 345.38 | 351.94 | -2.46% | 1,069,300 |
| 2026-05-06 | 352.34 | 361.79 | 345.10 | 360.81 | +4.39% | 895,200 |
| 2026-05-05 | 351.06 | 364.36 | 334.94 | 345.63 | -10.70% | 2,193,600 |
| 2026-05-04 | 394.99 | 397.00 | 379.48 | 387.03 | -0.52% | 994,800 |
| 2026-05-01 | 383.53 | 391.32 | 378.02 | 389.05 | +1.34% | 435,400 |
| 2026-04-30 | 369.93 | 384.81 | 367.77 | 383.91 | +6.23% | 546,500 |
| 2026-04-29 | 371.92 | 374.00 | 355.09 | 361.39 | -2.08% | 698,500 |
| 2026-04-28 | 374.30 | 379.90 | 365.00 | 369.08 | -4.30% | 636,900 |
| 2026-04-27 | 391.36 | 391.36 | 371.25 | 385.68 | -0.40% | 664,400 |
| 2026-04-24 | 387.65 | 396.96 | 383.43 | 387.24 | +1.25% | 982,800 |
| 2026-04-23 | 376.34 | 387.41 | 373.89 | 382.47 | +1.40% | 469,000 |
| 2026-04-22 | 396.49 | 396.49 | 376.04 | 377.19 | -2.03% | 504,900 |
| 2026-04-21 | 384.77 | 397.44 | 380.71 | 385.00 | +1.26% | 760,700 |
| 2026-04-20 | 376.03 | 384.00 | 373.39 | 380.22 | +1.23% | 530,000 |
| 2026-04-17 | 377.69 | 380.57 | 370.27 | 375.60 | +0.91% | 662,900 |
| 2026-04-16 | 369.40 | 374.30 | 365.85 | 372.23 | -0.56% | 473,300 |
| 2026-04-15 | 380.52 | 382.53 | 362.54 | 374.32 | -2.96% | 627,000 |
| 2026-04-14 | 385.15 | 386.25 | 375.12 | 385.73 | +1.79% | 425,800 |
| 2026-04-13 | 376.68 | 380.00 | 372.50 | 378.94 | -0.18% | 420,900 |
| 2026-04-10 | 375.55 | 385.97 | 372.79 | 379.64 | +1.24% | 362,100 |
| 2026-04-09 | 367.41 | 377.91 | 367.02 | 374.98 | +2.19% | 553,800 |
| 2026-04-08 | 363.21 | 371.72 | 355.00 | 366.95 | +8.14% | 677,500 |
| 2026-04-07 | 328.77 | 339.77 | 328.54 | 339.32 | +2.24% | 453,200 |
| 2026-04-06 | 333.73 | 337.69 | 324.99 | 331.90 | -0.12% | 418,100 |
| 2026-04-02 | 315.46 | 335.21 | 315.00 | 332.31 | -0.15% | 320,100 |
| 2026-04-01 | 329.77 | 340.60 | 327.34 | 332.82 | +3.13% | 557,100 |
| 2026-03-31 | 303.85 | 325.94 | 300.00 | 322.71 | +8.19% | 761,500 |
| 2026-03-30 | 314.89 | 319.96 | 295.60 | 298.29 | -4.01% | 598,800 |
| 2026-03-27 | 310.63 | 320.62 | 304.00 | 310.76 | -0.75% | 623,100 |
| 2026-03-26 | 332.49 | 338.07 | 312.05 | 313.11 | -8.68% | 544,800 |
| 2026-03-25 | 357.40 | 360.00 | 340.30 | 342.87 | -3.79% | 641,200 |
| 2026-03-24 | 324.74 | 358.25 | 324.74 | 356.38 | +8.07% | 1,069,700 |
| 2026-03-23 | 326.69 | 339.50 | 324.91 | 329.78 | +3.96% | 647,600 |
| 2026-03-20 | 328.49 | 330.69 | 311.89 | 317.21 | -3.23% | 1,012,200 |
| 2026-03-19 | 309.52 | 332.70 | 304.14 | 327.80 | +2.56% | 645,800 |
| 2026-03-18 | 315.99 | 326.57 | 310.75 | 319.63 | +1.18% | 710,600 |
| 2026-03-17 | 308.31 | 317.42 | 304.11 | 315.91 | +2.47% | 376,000 |
| 2026-03-16 | 312.59 | 317.04 | 306.92 | 308.31 | +2.08% | 559,500 |
| 2026-03-13 | 310.19 | 314.98 | 300.51 | 302.02 | -1.24% | 342,800 |
| 2026-03-12 | 306.02 | 311.52 | 296.49 | 305.82 | -2.86% | 441,100 |
| 2026-03-11 | 307.16 | 316.93 | 302.25 | 314.84 | +1.11% | 545,400 |
| 2026-03-10 | 305.48 | 323.54 | 305.18 | 311.39 | +2.09% | 635,723 |
| 2026-03-09 | 284.40 | 305.53 | 280.00 | 305.02 | +4.90% | 978,573 |
| 2026-03-06 | 297.82 | 311.00 | 288.91 | 290.78 | -6.63% | 676,800 |
| 2026-03-05 | 322.98 | 330.94 | 300.74 | 311.42 | -5.78% | 823,100 |
| 2026-03-04 | 325.58 | 332.91 | 319.00 | 330.54 | +2.50% | 654,800 |
| 2026-03-03 | 325.60 | 330.00 | 315.00 | 322.47 | -5.27% | 478,400 |
| 2026-03-02 | 335.47 | 350.00 | 330.00 | 340.42 | +1.45% | 845,500 |
| 2026-02-27 | 331.56 | 336.17 | 325.79 | 335.57 | -0.53% | 744,900 |
| 2026-02-26 | 339.03 | 339.88 | 322.50 | 337.35 | -0.34% | 739,500 |
| 2026-02-25 | 338.24 | 347.28 | 337.43 | 338.51 | +0.83% | 725,000 |
| 2026-02-24 | 331.31 | 340.26 | 328.00 | 335.74 | +1.97% | 522,800 |
| 2026-02-23 | 328.42 | 332.74 | 325.41 | 329.24 | -0.60% | 462,400 |
| 2026-02-20 | 319.79 | 334.53 | 317.65 | 331.23 | +3.30% | 735,300 |
| 2026-02-19 | 318.45 | 323.15 | 316.52 | 320.64 | -0.22% | 454,100 |
| 2026-02-18 | 314.12 | 328.37 | 311.35 | 321.34 | +2.30% | 672,300 |
| 2026-02-17 | 311.04 | 319.99 | 302.01 | 314.12 | -0.05% | 644,300 |
| 2026-02-13 | 313.10 | 321.50 | 310.53 | 314.27 | +0.42% | 885,500 |
| 2026-02-12 | 312.35 | 325.00 | 309.14 | 312.95 | +1.35% | 1,226,200 |
| 2026-02-11 | 299.09 | 325.69 | 292.90 | 308.77 | +10.65% | 1,447,000 |
| 2026-02-10 | 279.10 | 283.72 | 270.71 | 279.04 | -0.05% | 944,100 |
| 2026-02-09 | 279.30 | 281.44 | 273.50 | 279.17 | +2.16% | 621,900 |
| 2026-02-06 | 265.18 | 274.94 | 263.26 | 273.26 | +6.06% | 566,600 |
| 2026-02-05 | 250.65 | 260.00 | 240.49 | 257.64 | +1.22% | 506,500 |
| 2026-02-04 | 265.95 | 272.60 | 244.18 | 254.54 | -3.23% | 820,400 |
| 2026-02-03 | 271.56 | 271.56 | 256.09 | 263.03 | +0.46% | 624,900 |
| 2026-02-02 | 250.38 | 266.89 | 250.00 | 261.82 | +2.53% | 781,600 |
| 2026-01-30 | 265.02 | 277.15 | 253.38 | 255.36 | -5.11% | 6,765,000 |
| 2026-01-29 | 266.58 | 273.66 | 262.33 | 269.12 | +2.03% | 573,900 |
| 2026-01-28 | 261.03 | 267.93 | 257.86 | 263.76 | +1.62% | 646,300 |
| 2026-01-27 | 266.71 | 269.18 | 258.01 | 259.55 | -1.32% | 558,800 |
| 2026-01-26 | 260.85 | 265.69 | 258.25 | 263.03 | +0.32% | 427,100 |
| 2026-01-23 | 272.89 | 272.89 | 254.32 | 262.19 | -4.86% | 615,300 |
| 2026-01-22 | 274.64 | 276.85 | 266.68 | 275.57 | +2.44% | 950,600 |
| 2026-01-21 | 253.60 | 271.62 | 248.32 | 269.00 | +7.19% | 804,300 |
| 2026-01-20 | 248.60 | 255.30 | 246.00 | 250.95 | -1.15% | 339,400 |
| 2026-01-16 | 262.44 | 264.00 | 252.20 | 253.86 | -1.33% | 457,700 |
| 2026-01-15 | 247.26 | 259.46 | 245.98 | 257.29 | +8.15% | 1,063,900 |
| 2026-01-14 | 235.43 | 238.92 | 230.94 | 237.90 | +1.70% | 425,000 |
| 2026-01-13 | 228.95 | 237.94 | 228.00 | 233.92 | +2.78% | 451,900 |
| 2026-01-12 | 222.55 | 229.30 | 221.80 | 227.59 | +3.64% | 291,400 |
| 2026-01-09 | 211.04 | 220.41 | 211.04 | 219.59 | +4.08% | 389,600 |
| 2026-01-08 | 222.24 | 224.37 | 201.56 | 210.99 | -5.98% | 762,200 |
| 2026-01-07 | 228.18 | 228.30 | 219.00 | 224.40 | -2.31% | 575,800 |
| 2026-01-06 | 228.12 | 231.92 | 223.52 | 229.70 | +0.90% | 562,300 |
| 2026-01-05 | 226.30 | 232.00 | 224.47 | 227.65 | +2.55% | 501,600 |
| 2026-01-02 | 215.65 | 223.41 | 215.65 | 221.99 | +6.03% | 337,500 |
| 2025-12-31 | 214.13 | 215.06 | 208.99 | 209.37 | -1.89% | 237,700 |
| 2025-12-30 | 218.87 | 218.87 | 211.67 | 213.41 | -1.77% | 287,100 |
| 2025-12-29 | 217.17 | 220.00 | 214.22 | 217.26 | -0.28% | 221,400 |
| 2025-12-26 | 217.89 | 218.50 | 215.63 | 217.86 | +0.29% | 96,000 |
| 2025-12-24 | 218.35 | 218.85 | 216.58 | 217.23 | -0.13% | 69,800 |
| 2025-12-23 | 215.78 | 218.68 | 213.00 | 217.51 | -0.11% | 230,800 |
| 2025-12-22 | 219.15 | 220.40 | 216.75 | 217.76 | +0.77% | 217,100 |
| 2025-12-19 | 209.15 | 216.67 | 209.15 | 216.09 | +3.51% | 770,400 |
| 2025-12-18 | 211.68 | 211.68 | 203.68 | 208.77 | +2.09% | 362,000 |
| 2025-12-17 | 214.93 | 216.81 | 203.45 | 204.49 | -4.96% | 346,800 |
| 2025-12-16 | 217.35 | 222.41 | 212.51 | 215.16 | -0.79% | 330,600 |
| 2025-12-15 | 218.40 | 222.34 | 216.20 | 216.87 | +0.84% | 421,000 |
| 2025-12-12 | 220.85 | 223.34 | 210.32 | 215.07 | -4.03% | 534,200 |
| 2025-12-11 | 220.89 | 224.37 | 214.78 | 224.11 | +1.19% | 354,100 |
| 2025-12-10 | 221.27 | 223.96 | 217.46 | 221.47 | +0.09% | 416,900 |
| 2025-12-09 | 219.74 | 222.61 | 216.43 | 221.27 | -0.26% | 317,200 |
| 2025-12-08 | 220.00 | 223.81 | 217.55 | 221.85 | +1.13% | 277,600 |
| 2025-12-05 | 214.17 | 220.86 | 213.81 | 219.38 | +2.20% | 403,400 |
| 2025-12-04 | 210.33 | 218.66 | 210.33 | 214.65 | +0.57% | 423,900 |
| 2025-12-03 | 211.68 | 218.05 | 208.01 | 213.44 | +1.19% | 431,500 |
| 2025-12-02 | 209.73 | 214.15 | 205.82 | 210.94 | +1.52% | 281,800 |
| 2025-12-01 | 207.46 | 210.92 | 204.95 | 207.78 | -1.61% | 277,100 |
| 2025-11-28 | 211.50 | 212.03 | 208.77 | 211.19 | +0.61% | 148,200 |
| 2025-11-26 | 206.58 | 213.34 | 205.95 | 209.90 | +1.93% | 545,100 |
| 2025-11-25 | 205.90 | 209.79 | 200.30 | 205.92 | -0.06% | 316,900 |
| 2025-11-24 | 198.21 | 206.47 | 195.96 | 206.04 | +5.12% | 306,800 |
| 2025-11-21 | 189.55 | 198.85 | 188.64 | 196.00 | +3.77% | 440,900 |
| 2025-11-20 | 206.41 | 209.98 | 187.71 | 188.88 | -5.03% | 555,700 |
| 2025-11-19 | 199.24 | 207.08 | 198.57 | 198.89 | -0.17% | 386,200 |
| 2025-11-18 | 196.82 | 202.14 | 193.22 | 199.22 | +0.34% | 513,100 |
| 2025-11-17 | 200.27 | 206.51 | 197.53 | 198.54 | -1.95% | 280,500 |
| 2025-11-14 | 192.57 | 207.86 | 192.57 | 202.48 | -0.17% | 450,200 |
| 2025-11-13 | 210.21 | 211.17 | 199.08 | 202.82 | -4.69% | 511,800 |
| 2025-11-12 | 221.05 | 222.92 | 212.14 | 212.79 | -1.48% | 597,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+13.97%). Worst month: Oct (-4.45%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-11-10
Quick answers
What is Advanced Energy Industries Inc's (AEIS) latest close?
221.69 on 2026-11-10, from the Closelook data lake's daily price record.
What is AEIS's 52-week high and low?
397.44 high and 178.37 low over the trailing 52 weeks, as of 2026-11-10.
What is Advanced Energy Industries Inc's strongest and weakest month historically?
Historically, AEIS's strongest calendar month has been Jun (average +13.97%) and its weakest Oct (average -4.45%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.
What is Advanced Energy Industries Inc's Closelooknet score?
44 out of 100 (momentum 11 · quality 53 · valuation 32), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on AEIS?
Up 11.3% at the close: one of the day's strongest moves. As of 2026-11-09. A research diary reading, not advice.
Is AEIS above its 50-day and 200-day moving averages?
Advanced Energy Industries Inc trades 15.3% below its 50-day and 28.6% below its 200-day moving average (5.0% below its 20-day). As of 2026-11-09.