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 November 22, 2023, AEIS opened at $96.53, traded as high as $97.58 and as low as $96.12, and closed at $96.50. Trading volume was a total of 148.00K shares. On November 24, 2023, AEIS opened at $95.94, traded as high as $96.80 and as low as $95.68, and closed at $96.42. Trading volume was a total of 103.20K shares. On November 27, 2023, AEIS opened at $95.79, traded as high as $96.95 and as low as $95.39, and closed at $96.40. Trading volume was a total of 192.60K shares. On November 28, 2023, AEIS opened at $95.82, traded as high as $97.72 and as low as $95.47, and closed at $97.00. Trading volume was a total of 289.00K shares. On November 29, 2023, AEIS opened at $98.29, traded as high as $100.39 and as low as $97.26, and closed at $97.32. Trading volume was a total of 211.50K 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: | 12/02/2013 | ||
| End date: | 11/29/2023 | ||
| Start price/share: | $23.34 | ||
| End price/share: | $97.32 | ||
| Starting shares: | 428.45 | ||
| Ending shares: | 434.04 | ||
| Dividends reinvested/share: | $1.20 | ||
| Total return: | 322.41% | ||
| Average Annual Total Return: | 15.50% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $42,232.66 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/02/2013 | ||
| End date: | 11/29/2023 | ||
| Start price/share: | $23.34 | ||
| End price/share: | $97.32 | ||
| Dividends collected/share: | $1.20 | ||
| Total return: | 322.11% | ||
| Average Annual Total Return: | 15.49% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $42,196.11 | ||
| Years: | 10.00 | ||
 | |||||
| AEIS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/22/2023 | $96.53 | $97.58 | $96.12 | $96.50 | 148.00K |
| 11/24/2023 | $95.94 | $96.80 | $95.68 | $96.42 | 103.20K |
| 11/27/2023 | $95.79 | $96.95 | $95.39 | $96.40 | 192.60K |
| 11/28/2023 | $95.82 | $97.72 | $95.47 | $97.00 | 289.00K |
| 11/29/2023 | $98.29 | $100.39 | $97.26 | $97.32 | 211.50K |
|
| 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 usable 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 |
| 11/22/2023 | $96.50 |
| 11/24/2023 | $96.42 |
| 11/27/2023 | $96.40 |
| 11/28/2023 | $97.00 |
| 11/29/2023 | $97.32 |
| 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:
AEIS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2023, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.