Historical Stock Price
| Home |
| Free Dividend Report |
| AEIS Dividend History |
| AEIS Historical Stock Prices |
| Preferred Stock Newsletter |
| AEIS Options Chain |
| Stock Message Boards |
Advanced Energy Industries (AEIS) has the following price history information. Looking back at AEIS historical stock prices for the last five trading days, on May 16, 2022, AEIS opened at $78.41, traded as high as $79.13 and as low as $77.26, and closed at $77.38. Trading volume was a total of 145.10K shares. On May 17, 2022, AEIS opened at $79.24, traded as high as $81.30 and as low as $78.80, and closed at $80.88. Trading volume was a total of 154.30K shares. On May 18, 2022, AEIS opened at $79.03, traded as high as $81.08 and as low as $76.99, and closed at $77.40. Trading volume was a total of 307.60K shares. On May 19, 2022, AEIS opened at $76.94, traded as high as $79.19 and as low as $76.23, and closed at $76.60. Trading volume was a total of 293.30K shares. On May 20, 2022, AEIS opened at $77.93, traded as high as $77.93 and as low as $72.89, and closed at $75.47. Trading volume was a total of 304.20K shares.
AEIS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Advanced Energy Industries shares, starting with a $10,000 purchase of AEIS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 05/24/2012 | ||
| End date: | 05/20/2022 | ||
| Start price/share: | $13.66 | ||
| End price/share: | $75.47 | ||
| Starting shares: | 732.06 | ||
| Ending shares: | 737.02 | ||
| Dividends reinvested/share: | $0.60 | ||
| Total return: | 456.23% | ||
| Average Annual Total Return: | 18.73% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $55,615.54 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/24/2012 | ||
| End date: | 05/20/2022 | ||
| Start price/share: | $13.66 | ||
| End price/share: | $75.47 | ||
| Dividends collected/share: | $0.60 | ||
| Total return: | 456.88% | ||
| Average Annual Total Return: | 18.75% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $55,709.24 | ||
| Years: | 9.99 | ||
 | |||||
| AEIS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/16/2022 | $78.41 | $79.13 | $77.26 | $77.38 | 145.10K |
| 05/17/2022 | $79.24 | $81.30 | $78.80 | $80.88 | 154.30K |
| 05/18/2022 | $79.03 | $81.08 | $76.99 | $77.40 | 307.60K |
| 05/19/2022 | $76.94 | $79.19 | $76.23 | $76.60 | 293.30K |
| 05/20/2022 | $77.93 | $77.93 | $72.89 | $75.47 | 304.20K |
|
| About Advanced Energy Industries |
| Advanced Energy Industries designs, manufactures, sells and supports precision power products that transform, refine and modify the raw electrical power from the utility and convert it into various types of power. Co. serves original equipment manufacturers and end customers in a range of semiconductor and industrial technology applications with a range of embedded power products. Co.'s embedded power products are solutions designed to provide power in applications across a variety of industrial technology applications such as telecommunication and networking equipment, data center servers and storage systems, medical equipment, robotics, motion control and test and measurement equipment. |
| AEIS Historical Closing Prices | |
| Date | Close |
| 05/16/2022 | $77.38 |
| 05/17/2022 | $80.88 |
| 05/18/2022 | $77.40 |
| 05/19/2022 | $76.60 |
| 05/20/2022 | $75.47 |
| Technology Historical Prices |
| AEIS is categorized under the Technology sector; below are some other companies in the same sector:
AEY Historical Stock Prices Also explore: AEIS shares outstanding history
|
Free AEIS Email Alerts:
