Historical Stock Price
AEIS historical stock prices picture
Advanced Energy Industries (AEIS) has the following price history information. Looking back at AEIS historical stock prices for the last five trading days, on September 17, 2020, AEIS opened at $58.42, traded as high as $60.14 and as low as $57.85, and closed at $60.03. Trading volume was a total of 281.50K shares. On September 18, 2020, AEIS opened at $60.90, traded as high as $61.17 and as low as $58.15, and closed at $59.23. Trading volume was a total of 719.00K shares. On September 21, 2020, AEIS opened at $57.42, traded as high as $58.84 and as low as $57.09, and closed at $58.70. Trading volume was a total of 256.00K shares. On September 22, 2020, AEIS opened at $58.88, traded as high as $59.67 and as low as $57.69, and closed at $59.42. Trading volume was a total of 180.60K shares. On September 23, 2020, AEIS opened at $59.38, traded as high as $60.70 and as low as $57.85, and closed at $57.90. Trading volume was a total of 307.20K shares.

AEIS Historical Stock Prices By Date:

AEIS historical cagr picture

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
Without Dividends Reinvested

Start date: 09/24/2010
End date: 09/23/2020
Start price/share: $12.63
End price/share: $57.90
Dividends collected/share: $0.00
Total return: 358.43%
Average Annual Total Return: 16.44%
Starting investment: $10,000.00
Ending investment: $45,854.73
Years: 10.01
Date Open High Low Close Volume
09/17/2020 $58.42 $60.14 $57.85 $60.03 281.50K
09/18/2020 $60.90 $61.17 $58.15 $59.23 719.00K
09/21/2020 $57.42 $58.84 $57.09 $58.70 256.00K
09/22/2020 $58.88 $59.67 $57.69 $59.42 180.60K
09/23/2020 $59.38 $60.70 $57.85 $57.90 307.20K
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 usable power that is predictable, repeatable and customizable. Co.'s power products are solutions that are designed to deliver precise power, control and measurements of processes used in a set of applications in semiconductor device manufacturing, thin film deposition of materials, thermal power control, instrumentation and gas detection and monitoring. Co.'s embedded power products are solutions designed to provide power in applications across industrial technology applications.
Date Close
09/17/2020$60.03
09/18/2020$59.23
09/21/2020$58.70
09/22/2020$59.42
09/23/2020$57.90
AEIS is categorized under the Technology sector; below are some other companies in the same sector:

AEY Historical Stock Prices
AFOP Historical Stock Prices
AGYS Historical Stock Prices
AH Historical Stock Prices
AIRG Historical Stock Prices
AIXG Historical Stock Prices
AKAM Historical Stock Prices
AKTS Historical Stock Prices
ALLT Historical Stock Prices
ALOT Historical Stock Prices

Also explore: AEIS shares outstanding history


AEIS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.