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 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:

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
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
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
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.
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
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

Email EnvelopeFree AEIS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AEIS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.