Advanced Energy Industries Inc. Common Stockのデータ

Advanced Energy Industries Inc. Common Stockの基本情報

名前 Advanced Energy Industries Inc. Common Stock
ティッカー AEIS
United States
上場年 1995.0
セクター Capital Goods

Advanced Energy Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 112.38 109.35 111.05 111.0 348500.0 111.0
2021-02-12 109.74 106.78 107.57 109.03 328000.0 109.03
2021-02-11 110.48 105.25 107.0 108.05 554500.0 108.05
2021-02-10 113.49 104.26 109.84 105.39 666600.0 105.39
2021-02-09 115.7 113.45 115.7 114.84 292900.0 114.84
2021-02-08 116.77 113.65 114.81 116.13 275500.0 116.13
2021-02-05 114.6 111.7 114.6 113.16 177700.0 113.16
2021-02-04 113.3 108.08 108.7 113.03 292700.0 113.03
2021-02-03 112.28 107.81 112.28 108.78 230300.0 108.78
2021-02-02 112.15 109.15 110.53 111.81 293500.0 111.81
2021-02-01 108.88 103.6 104.23 108.57 205500.0 108.57
2021-01-29 107.06 100.96 107.06 102.58 283800.0 102.58
2021-01-28 108.76 104.7 106.83 106.95 357300.0 106.95
2021-01-27 108.98 103.21 107.25 104.15 293700.0 104.15
2021-01-26 115.97 110.58 114.93 111.34 235900.0 111.34
2021-01-25 119.07 112.63 119.02 114.52 342700.0 114.52
2021-01-22 119.75 116.84 118.9 118.83 250100.0 118.83
2021-01-21 121.5 118.74 120.25 120.09 283000.0 120.09
2021-01-20 125.55 118.6 124.88 119.41 394900.0 119.41
2021-01-19 124.52 117.17 117.17 124.05 398800.0 124.05
2021-01-15 116.47 112.22 115.94 115.47 306500.0 115.47
2021-01-14 119.89 113.35 114.02 117.7 429200.0 117.7
2021-01-13 115.96 111.34 114.11 111.61 178700.0 111.61
2021-01-12 115.09 112.54 114.86 114.12 201000.0 114.12
2021-01-11 114.11 110.13 110.37 113.85 231600.0 113.85
2021-01-08 115.07 110.6 113.64 112.26 236200.0 112.26
2021-01-07 113.38 106.52 107.75 111.53 276100.0 111.53
2021-01-06 108.11 102.1 102.1 106.26 430100.0 106.26
2021-01-05 102.13 98.31 98.31 101.86 246500.0 101.86
2021-01-04 100.96 96.75 98.98 97.99 258200.0 97.99
2020-12-31 97.87 95.78 97.07 96.97 174800.0 96.97
2020-12-30 98.66 96.55 96.95 97.18 340700.0 97.18
2020-12-29 98.87 94.7 98.87 95.25 149600.0 95.25
2020-12-28 100.97 98.2 100.03 98.31 152400.0 98.31
2020-12-24 98.93 97.11 98.69 98.9 111800.0 98.9
2020-12-23 99.6 97.08 98.12 97.18 161800.0 97.18
2020-12-22 99.66 97.64 98.35 97.94 184500.0 97.94
2020-12-21 98.46 96.4 97.22 97.56 207000.0 97.56
2020-12-18 101.73 98.12 101.22 98.79 523500.0 98.79
2020-12-17 102.04 98.91 101.29 100.62 210100.0 100.62
2020-12-16 101.6 98.12 101.2 100.05 224600.0 100.05
2020-12-15 104.41 99.85 104.41 100.49 269700.0 100.49
2020-12-14 101.55 98.92 99.57 100.83 219500.0 100.83
2020-12-11 99.6 96.0 96.81 98.11 198900.0 98.11
2020-12-10 97.89 95.64 96.74 97.63 196900.0 97.63
2020-12-09 104.43 96.43 103.16 97.41 339900.0 97.41
2020-12-08 102.65 99.68 99.71 102.33 343900.0 102.33
2020-12-07 101.97 99.83 101.49 100.17 532800.0 100.17
2020-12-04 101.87 98.08 98.08 100.92 444500.0 100.92
2020-12-03 101.37 97.66 100.57 97.91 251400.0 97.91
2020-12-02 100.05 98.12 100.0 99.99 257900.0 99.99
2020-12-01 100.73 97.25 97.54 99.75 442600.0 99.75
2020-11-30 97.89 95.42 97.38 96.46 260900.0 96.46
2020-11-27 97.63 94.5 94.5 97.38 91600.0 97.38
2020-11-25 98.65 94.2 97.4 94.4 271200.0 94.4
2020-11-24 97.71 94.24 95.85 96.22 224800.0 96.22
2020-11-23 94.71 90.8 91.03 94.48 227600.0 94.48
2020-11-20 91.31 89.0 89.08 90.09 212500.0 90.09
2020-11-19 90.06 88.17 88.35 89.95 123700.0 89.95
2020-11-18 90.32 88.09 89.31 88.52 189400.0 88.52
2020-11-17 89.55 87.5 88.76 89.01 172400.0 89.01
2020-11-16 90.58 87.33 87.63 89.8 179800.0 89.8
2020-11-13 87.73 85.59 86.15 86.29 161300.0 86.29
2020-11-12 86.35 83.55 86.28 84.47 260500.0 84.47
2020-11-11 87.08 85.35 85.35 86.37 275400.0 86.37
2020-11-10 88.23 83.5 86.61 84.42 313700.0 84.42
2020-11-09 90.12 85.24 85.99 86.71 427200.0 86.71
2020-11-06 84.5 82.02 84.0 83.48 211700.0 83.48
2020-11-05 84.43 79.39 79.98 84.01 455200.0 84.01
2020-11-04 76.33 71.72 72.82 76.1 275600.0 76.1
2020-11-03 73.25 69.0 69.72 72.64 180600.0 72.64
2020-11-02 70.5 68.34 68.61 69.78 175700.0 69.78
2020-10-30 69.36 66.71 68.21 67.47 205800.0 67.47
2020-10-29 69.69 66.23 67.11 69.02 247800.0 69.02
2020-10-28 68.48 66.65 68.29 67.26 238500.0 67.26
2020-10-27 70.11 68.95 69.71 69.5 179900.0 69.5
2020-10-26 71.82 68.57 71.51 70.15 215300.0 70.15
2020-10-23 73.71 72.28 73.28 72.49 122700.0 72.49
2020-10-22 73.83 72.08 72.64 73.32 229400.0 73.32
2020-10-21 73.93 72.28 73.01 72.82 215100.0 72.82
2020-10-20 74.19 72.33 73.95 72.6 184300.0 72.6
2020-10-19 74.69 72.87 73.69 73.18 158200.0 73.18
2020-10-16 74.9 72.22 72.87 73.26 372400.0 73.26
2020-10-15 73.13 68.53 70.87 72.99 157700.0 72.99
2020-10-14 73.11 71.29 72.54 72.12 170200.0 72.12
2020-10-13 72.54 71.28 71.77 72.16 240300.0 72.16
2020-10-12 71.77 70.11 71.23 71.73 236500.0 71.73
2020-10-09 70.51 68.47 69.16 70.4 218700.0 70.4
2020-10-08 68.78 67.38 67.79 68.0 169000.0 68.0
2020-10-07 67.79 66.09 66.73 67.07 380600.0 67.07
2020-10-06 68.1 64.72 66.62 65.76 537900.0 65.76
2020-10-05 64.74 62.39 62.39 64.69 212800.0 64.69
2020-10-02 62.99 61.68 62.4 61.72 237900.0 61.72
2020-10-01 64.46 63.16 63.68 64.06 265200.0 64.06
2020-09-30 64.12 62.11 62.78 62.94 342200.0 62.94
2020-09-29 63.85 62.0 62.0 62.91 356100.0 62.91
2020-09-28 62.86 60.43 60.93 61.98 265300.0 61.98
2020-09-25 60.03 58.56 59.01 59.72 206200.0 59.72
2020-09-24 60.18 57.04 57.64 59.52 251900.0 59.52
2020-09-23 60.7 57.85 59.38 57.9 307200.0 57.9
2020-09-22 59.67 57.69 58.88 59.42 180600.0 59.42
2020-09-21 58.84 57.09 57.42 58.7 256000.0 58.7
2020-09-18 61.17 58.15 60.9 59.23 719000.0 59.23
2020-09-17 60.14 57.85 58.42 60.03 281500.0 60.03
2020-09-16 62.16 59.81 61.2 60.07 220000.0 60.07
2020-09-15 61.84 60.43 61.14 60.71 276200.0 60.71
2020-09-14 61.49 59.79 59.88 61.24 260000.0 61.24
2020-09-11 59.45 58.32 58.66 58.84 389900.0 58.84
2020-09-10 61.01 57.81 60.54 57.85 282600.0 57.85
2020-09-09 61.33 58.65 60.49 60.23 441300.0 60.23
2020-09-08 66.74 59.33 66.74 59.38 900800.0 59.38
2020-09-04 74.02 66.79 73.72 69.12 389200.0 69.12
2020-09-03 75.87 73.0 75.3 73.36 637100.0 73.36
2020-09-02 76.46 73.93 74.67 76.45 305000.0 76.45
2020-09-01 74.66 73.21 74.21 74.03 269600.0 74.03
2020-08-31 75.79 74.12 75.69 74.12 246300.0 74.12
2020-08-28 76.18 74.0 74.16 76.01 197400.0 76.01
2020-08-27 75.89 73.06 75.89 73.7 186000.0 73.7
2020-08-26 75.97 74.6 75.64 75.43 136900.0 75.43
2020-08-25 76.36 74.48 75.88 75.63 188400.0 75.63
2020-08-24 77.51 74.45 76.13 75.79 201200.0 75.79
2020-08-21 76.3 73.85 75.79 75.01 225200.0 75.01
2020-08-20 77.99 75.63 77.84 75.98 191100.0 75.98
2020-08-19 80.06 78.51 79.46 79.08 178800.0 79.08
2020-08-18 81.47 79.06 81.44 79.46 256200.0 79.46
2020-08-17 82.26 80.62 80.74 81.79 209800.0 81.79
2020-08-14 81.21 79.51 79.67 80.03 189200.0 80.03
2020-08-13 80.89 78.87 79.75 80.07 199100.0 80.07
2020-08-12 80.62 78.22 78.47 79.72 225600.0 79.72
2020-08-11 81.91 77.47 79.82 77.97 300000.0 77.97
2020-08-10 80.27 77.61 78.69 79.89 354000.0 79.89
2020-08-07 78.73 75.87 76.6 78.64 403800.0 78.64
2020-08-06 79.49 74.91 79.49 76.78 358500.0 76.78
2020-08-05 79.75 75.17 79.45 77.47 574700.0 77.47
2020-08-04 75.25 74.3 74.47 74.92 198700.0 74.92
2020-08-03 75.83 73.82 74.15 74.3 214600.0 74.3
2020-07-31 73.57 70.58 71.9 73.57 273500.0 73.57
2020-07-30 72.47 68.44 68.44 72.05 247800.0 72.05
2020-07-29 69.85 68.82 69.01 69.39 242800.0 69.39
2020-07-28 70.33 68.21 70.16 68.37 150000.0 68.37
2020-07-27 71.39 69.19 69.19 70.86 152400.0 70.86
2020-07-24 71.05 68.51 71.05 68.63 140800.0 68.63
2020-07-23 72.91 70.49 70.75 71.82 473300.0 71.82
2020-07-22 71.4 70.09 70.09 71.04 222400.0 71.04
2020-07-21 72.04 69.58 72.04 70.02 307400.0 70.02
2020-07-20 71.75 70.25 70.4 71.2 243500.0 71.2
2020-07-17 70.89 69.69 70.54 70.42 261300.0 70.42
2020-07-16 70.7 68.83 69.89 70.09 253100.0 70.09
2020-07-15 72.34 68.63 71.62 70.11 307700.0 70.11
2020-07-14 70.03 67.04 68.81 70.02 242100.0 70.02
2020-07-13 71.55 68.82 70.24 68.93 234400.0 68.93
2020-07-10 70.24 68.16 70.12 69.06 217700.0 69.06
2020-07-09 70.43 68.28 69.89 70.07 237000.0 70.07
2020-07-08 69.47 66.4 66.4 69.47 273300.0 69.47
2020-07-07 69.49 67.2 67.92 67.33 210200.0 67.33
2020-07-06 70.18 68.42 68.69 68.62 192700.0 68.62
2020-07-02 68.1 66.46 67.29 67.24 219900.0 67.24
2020-07-01 68.78 65.71 67.89 65.84 261600.0 65.84
2020-06-30 68.36 65.36 65.49 67.79 314100.0 67.79
2020-06-29 65.77 62.63 63.57 65.37 275000.0 65.37
2020-06-26 66.15 62.59 65.8 62.81 317700.0 62.81
2020-06-25 66.21 62.92 64.42 66.14 266800.0 66.14
2020-06-24 66.58 64.64 66.1 65.02 254000.0 65.02
2020-06-23 68.02 66.3 67.97 66.79 149800.0 66.79
2020-06-22 67.27 65.0 66.15 66.94 208300.0 66.94
2020-06-19 68.63 66.32 67.68 66.56 520900.0 66.56
2020-06-18 67.51 65.99 65.99 66.71 223200.0 66.71
2020-06-17 68.26 66.33 68.19 66.35 239900.0 66.35
2020-06-16 68.68 65.94 67.58 67.42 201400.0 67.42
2020-06-15 65.29 61.58 62.24 65.0 288500.0 65.0
2020-06-12 65.78 63.01 64.64 64.47 254100.0 64.47
2020-06-11 67.74 61.25 65.76 62.04 287500.0 62.04
2020-06-10 70.26 67.91 70.26 68.49 306200.0 68.49
2020-06-09 71.12 69.21 69.57 69.96 233500.0 69.96
2020-06-08 74.0 70.5 73.33 70.7 365400.0 70.7
2020-06-05 75.42 72.78 73.59 73.0 330100.0 73.0
2020-06-04 71.13 69.02 69.49 71.02 310300.0 71.02
2020-06-03 71.11 67.75 68.2 70.36 319100.0 70.36
2020-06-02 67.63 65.95 66.5 67.09 182300.0 67.09
2020-06-01 67.65 66.18 66.69 66.4 283300.0 66.4
2020-05-29 67.42 64.59 64.79 66.83 600600.0 66.83
2020-05-28 67.43 64.0 66.0 65.22 381500.0 65.22
2020-05-27 66.2 62.78 65.94 66.1 310100.0 66.1
2020-05-26 65.88 63.43 64.94 65.09 244000.0 65.09
2020-05-22 62.65 61.38 62.65 62.23 167100.0 62.23
2020-05-21 64.84 62.41 64.54 62.45 248800.0 62.45
2020-05-20 65.82 63.72 63.72 64.9 253200.0 64.9
2020-05-19 64.37 61.03 61.6 62.44 283100.0 62.44
2020-05-18 61.92 59.5 61.02 61.55 299600.0 61.55
2020-05-15 59.24 57.6 58.84 58.38 221900.0 58.38
2020-05-14 60.47 55.56 57.31 60.32 264800.0 60.32
2020-05-13 60.45 57.84 59.76 59.02 370200.0 59.02
2020-05-12 63.3 60.46 63.22 60.48 414000.0 60.48
2020-05-11 63.44 61.08 61.7 63.03 356400.0 63.03
2020-05-08 63.06 60.45 60.45 62.93 235200.0 62.93
2020-05-07 61.23 59.12 61.23 60.0 335200.0 60.0
2020-05-06 61.28 55.87 56.0 58.76 366200.0 58.76
2020-05-05 56.89 54.05 54.19 54.82 202900.0 54.82
2020-05-04 53.93 51.06 52.34 53.1 321800.0 53.1
2020-05-01 54.26 49.85 54.26 53.12 338900.0 53.12
2020-04-30 58.35 55.56 57.58 55.6 372200.0 55.6
2020-04-29 60.19 53.17 53.94 59.61 402500.0 59.61
2020-04-28 52.89 50.46 52.29 52.05 376100.0 52.05
2020-04-27 51.48 49.22 49.77 50.8 248100.0 50.8
2020-04-24 49.37 47.82 48.88 49.18 205600.0 49.18
2020-04-23 50.18 47.7 49.61 48.92 354600.0 48.92
2020-04-22 50.15 48.09 49.36 49.4 385500.0 49.4
2020-04-21 49.93 46.98 49.5 47.69 232300.0 47.69
2020-04-20 53.57 51.38 51.68 51.71 254000.0 51.71
2020-04-17 54.24 50.82 52.18 53.75 313300.0 53.75
2020-04-16 51.02 48.66 50.24 50.22 285300.0 50.22
2020-04-15 51.34 49.04 50.53 49.24 342900.0 49.24
2020-04-14 53.18 50.43 52.57 52.93 218600.0 52.93
2020-04-13 51.84 49.98 50.88 50.51 219300.0 50.51
2020-04-09 53.36 50.19 51.74 51.62 228400.0 51.62
2020-04-08 52.44 49.59 52.11 50.33 348000.0 50.33
2020-04-07 52.15 49.27 51.04 51.68 316000.0 51.68
2020-04-06 48.98 45.3 45.3 48.61 337800.0 48.61
2020-04-03 45.99 41.78 45.38 43.07 210700.0 43.07
2020-04-02 45.74 43.0 43.08 45.15 269600.0 45.15
2020-04-01 46.96 43.56 45.9 44.15 269700.0 44.15
2020-03-31 50.38 46.62 49.79 48.49 381200.0 48.49
2020-03-30 51.75 48.98 50.19 50.16 299600.0 50.16
2020-03-27 53.73 49.14 52.93 50.18 315700.0 50.18
2020-03-26 56.61 45.49 46.78 55.21 370100.0 55.21
2020-03-25 48.81 42.04 44.4 46.31 386100.0 46.31
2020-03-24 44.55 38.67 41.33 44.09 317600.0 44.09
2020-03-23 39.42 34.78 35.34 38.61 449400.0 38.61
2020-03-20 42.41 34.43 39.27 35.99 487300.0 35.99
2020-03-19 39.41 33.42 35.32 38.09 403000.0 38.09
2020-03-18 43.63 33.38 42.36 35.55 413100.0 35.55
2020-03-17 46.01 39.21 41.08 45.87 544500.0 45.87
2020-03-16 43.91 40.04 40.63 40.62 529500.0 40.62
2020-03-13 47.14 41.31 46.28 46.24 521400.0 46.24
2020-03-12 48.57 43.52 47.54 43.6 315700.0 43.6
2020-03-11 54.88 51.2 53.72 51.79 199000.0 51.79
2020-03-10 56.67 53.12 56.57 55.66 266200.0 55.66
2020-03-09 61.77 54.22 58.52 54.51 322900.0 54.51
2020-03-06 61.8 59.28 59.6 61.45 489400.0 61.45
2020-03-05 63.03 60.76 61.5 61.76 306300.0 61.76
2020-03-04 63.18 59.84 60.41 63.06 266000.0 63.06
2020-03-03 61.57 58.51 59.79 59.62 536400.0 59.62
2020-03-02 60.17 57.81 59.73 59.94 287800.0 59.94
2020-02-28 60.73 57.05 57.17 59.48 381800.0 59.48
2020-02-27 61.13 57.82 58.4 60.01 481800.0 60.01
2020-02-26 62.12 60.35 60.9 60.77 216700.0 60.77
2020-02-25 63.78 59.96 63.55 60.52 344300.0 60.52
2020-02-24 64.94 62.49 64.0 62.97 260700.0 62.97
2020-02-21 68.91 66.59 68.84 66.76 197700.0 66.76
2020-02-20 71.33 68.59 70.53 69.39 280700.0 69.39
2020-02-19 74.03 70.28 73.12 71.09 366700.0 71.09
2020-02-18 76.94 71.42 76.94 72.0 433400.0 72.0