Advanced Energy Industries Stock Price History
NASDAQ: AEISTechnologyIndustrial Machinery/ComponentsUSD
288.66+4.42 (+1.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AEIS price history at a glance
The price history for Advanced Energy Industries (AEIS) on this page begins on November 13, 1995, when the stock closed at $10.00; it most recently closed at $288.66 on October 5, 2026. The highest price in this record is $397.44, reached on April 20, 2026; the latest close is 27.4% below that peak. Across the 30 complete calendar years in the table, AEIS finished higher in 19 and lower in 11. Its best year was 1997 (+162.5%) and its worst was 2004 (-65.4%).
Over roughly 31 years the share price changed +2786.6%, a 11.5% compound annual price return (excluding dividends). In the last 12 months alone, AEIS has gained 60.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $397.44
- Date of high
- Apr 20, 2026
- Low since 1995
- $2.88
- Date of low
- Oct 21, 1996
- 52-week high
- $397.44
- 52-week low
- $174.12
- IPO year
- 1995
- Last close
- $288.66
AEIS returns
1 week
-5.13%
1 month
+1.10%
3 months
-6.29%
6 months
-23.96%
Year to date
+37.87%
1 year
+60.38%
3 years
+203.02%
5 years
+226.39%
AEIS price return, excluding dividends.
AEIS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 288.66 | +30.03% |
| 2025 | 221.99 | +87.22% |
| 2024 | 118.57 | +8.86% |
| 2023 | 108.92 | +26.98% |
| 2022 | 85.78 | -5.80% |
| 2021 | 91.06 | -6.09% |
| 2020 | 96.97 | +35.53% |
| 2019 | 71.55 | +66.43% |
| 2018 | 42.99 | -36.29% |
| 2017 | 67.48 | +23.25% |
| 2016 | 54.75 | +93.94% |
| 2015 | 28.23 | +16.56% |
| 2014 | 24.22 | +3.90% |
| 2013 | 23.31 | +65.44% |
| 2012 | 14.09 | +31.31% |
| 2011 | 10.73 | -21.33% |
| 2010 | 13.64 | -9.55% |
| 2009 | 15.08 | +51.25% |
| 2008 | 9.97 | -10.42% |
| 2007 | 11.13 | -41.02% |
| 2006 | 18.87 | +59.51% |
| 2005 | 11.83 | +29.57% |
| 2004 | 9.13 | -65.39% |
| 2003 | 26.38 | +82.43% |
| 2002 | 14.46 | -51.07% |
| 2001 | 29.55 | +31.33% |
| 2000 | 22.50 | -54.31% |
| 1999 | 49.25 | +97.00% |
| 1998 | 25.00 | +73.16% |
| 1997 | 14.44 | +162.50% |
| 1996 | 5.50 | -38.89% |
| 1995* | 9.00 | -10.00% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
AEIS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 289.45 | 295.10 | 281.10 | 288.66 | +1.56% | |
| 286.56 | 293.16 | 280.53 | 284.24 | -2.74% | |
| 295.00 | 295.00 | 283.63 | 292.25 | -3.47% | |
| 301.98 | 307.88 | 300.14 | 302.77 | +1.84% | |
| 304.76 | 306.58 | 295.00 | 297.29 | -2.30% | |
| 303.81 | 309.33 | 301.00 | 304.28 | +3.46% | |
| 282.25 | 298.08 | 280.33 | 294.11 | +4.36% | |
| 285.00 | 286.11 | 277.10 | 281.82 | -0.52% | |
| 284.63 | 286.31 | 278.00 | 283.30 | +1.97% | |
| 280.67 | 286.96 | 271.95 | 277.84 | -0.66% | |
| 280.98 | 287.97 | 278.18 | 279.68 | +0.59% | |
| 273.45 | 278.59 | 268.28 | 278.03 | -0.50% | |
| 271.09 | 281.16 | 267.61 | 279.43 | +2.19% | |
| 263.03 | 273.74 | 262.02 | 273.43 | +4.07% | |
| 267.50 | 270.59 | 261.45 | 262.74 | +0.21% | |
| 256.76 | 262.95 | 256.76 | 262.20 | +3.05% | |
| 260.45 | 262.95 | 251.00 | 254.43 | +0.88% | |
| 255.39 | 258.58 | 248.86 | 252.22 | +0.66% | |
| 258.00 | 260.89 | 244.83 | 250.57 | -1.49% | |
| 267.15 | 269.99 | 253.34 | 254.35 | -11.45% | |
| 280.28 | 288.23 | 278.28 | 287.25 | +4.94% | |
| 277.43 | 284.50 | 273.02 | 273.74 | -4.13% | |
| 287.05 | 294.07 | 284.73 | 285.52 | -1.11% | |
| 288.14 | 294.65 | 287.89 | 288.72 | +2.78% | |
| 278.46 | 282.62 | 276.87 | 280.90 | +2.41% | |
| 265.91 | 274.30 | 257.46 | 274.30 | +2.28% | |
| 268.00 | 272.17 | 261.72 | 268.19 | +0.45% | |
| 272.00 | 278.00 | 265.89 | 267.00 | -3.56% | |
| 272.39 | 277.63 | 272.00 | 276.86 | +1.48% | |
| 285.80 | 291.65 | 272.04 | 272.82 | -4.97% | |
| 290.05 | 297.97 | 283.52 | 287.09 | +1.42% | |
| 277.13 | 285.83 | 275.76 | 283.06 | +2.77% | |
| 280.68 | 283.39 | 271.65 | 275.43 | +0.28% | |
| 280.12 | 281.21 | 269.48 | 274.67 | -3.90% | |
| 296.96 | 297.69 | 282.79 | 285.83 | -2.32% | |
| 290.00 | 301.53 | 287.00 | 292.62 | -0.57% | |
| 314.93 | 316.00 | 292.01 | 294.31 | -6.40% | |
| 332.68 | 334.00 | 309.03 | 314.43 | -9.81% | |
| 332.60 | 349.58 | 330.74 | 348.63 | +5.56% | |
| 328.63 | 337.62 | 325.47 | 330.26 | +0.22% | |
| 336.27 | 341.51 | 328.33 | 329.54 | -2.31% | |
| 340.00 | 346.83 | 336.99 | 337.32 | +2.97% | |
| 319.19 | 328.26 | 316.05 | 327.59 | +4.17% | |
| 331.84 | 331.84 | 314.22 | 314.49 | -3.24% | |
| 329.42 | 334.98 | 319.96 | 325.02 | +0.34% | |
| 325.04 | 334.79 | 317.66 | 323.91 | -1.62% | |
| 345.00 | 350.69 | 328.59 | 329.23 | -3.56% | |
| 337.27 | 344.47 | 323.50 | 341.39 | +15.19% | |
| 282.00 | 299.37 | 276.77 | 296.38 | +2.37% | |
| 290.07 | 304.53 | 283.42 | 289.52 | +5.56% | |
| 267.93 | 279.41 | 267.83 | 274.26 | +8.62% | |
| 269.51 | 276.44 | 248.79 | 252.49 | -7.65% | |
| 280.57 | 280.60 | 262.64 | 273.42 | -6.35% | |
| 305.15 | 312.22 | 282.31 | 291.95 | -3.96% | |
| 311.75 | 315.88 | 302.00 | 303.99 | -3.54% | |
| 313.21 | 326.04 | 312.11 | 315.14 | -0.68% | |
| 304.76 | 319.26 | 303.01 | 317.31 | +4.48% | |
| 289.90 | 304.09 | 289.90 | 303.71 | +8.21% | |
| 288.30 | 293.37 | 278.02 | 280.67 | -1.19% | |
| 272.08 | 287.64 | 264.81 | 284.05 | -0.64% | |
| 291.29 | 299.69 | 284.59 | 285.89 | -5.30% | |
| 311.84 | 311.84 | 291.43 | 301.88 | -1.09% | |
| 312.24 | 314.93 | 302.25 | 305.20 | +2.24% | |
| 300.00 | 307.10 | 295.71 | 298.52 | -3.09% | |
| 302.13 | 309.57 | 300.62 | 308.05 | -0.39% | |
| 313.12 | 317.50 | 308.01 | 309.27 | +5.32% | |
| 280.91 | 294.98 | 279.38 | 293.64 | +2.05% | |
| 296.23 | 299.01 | 280.52 | 287.73 | -7.43% | |
| 315.38 | 323.69 | 308.22 | 310.84 | -0.14% | |
| 356.35 | 356.35 | 304.56 | 311.27 | -12.65% | |
| 357.14 | 365.69 | 352.75 | 356.35 | -4.43% | |
| 360.05 | 376.64 | 358.65 | 372.87 | +7.10% | |
| 348.30 | 356.81 | 338.38 | 348.15 | +0.01% | |
| 371.26 | 371.26 | 342.82 | 348.11 | -7.21% | |
| 378.89 | 378.90 | 361.37 | 375.15 | +4.32% | |
| 364.89 | 372.24 | 353.36 | 359.61 | -1.47% | |
| 365.93 | 372.87 | 358.33 | 364.96 | -5.99% | |
| 379.79 | 389.79 | 370.40 | 388.23 | +4.20% | |
| 363.29 | 374.51 | 362.60 | 372.59 | +5.45% | |
| 353.43 | 364.50 | 349.19 | 353.32 | +0.82% | |
| 371.48 | 372.00 | 349.54 | 350.45 | -5.45% | |
| 372.35 | 380.06 | 365.43 | 370.66 | +4.60% | |
| 339.53 | 357.00 | 337.64 | 354.37 | +4.10% | |
| 320.38 | 340.85 | 319.32 | 340.40 | +10.46% | |
| 311.00 | 325.16 | 304.46 | 308.17 | -1.11% | |
| 314.91 | 323.78 | 292.51 | 311.64 | +1.81% | |
| 307.23 | 315.09 | 300.00 | 306.11 | +3.83% | |
| 311.15 | 313.07 | 294.21 | 294.81 | -8.14% | |
| 318.25 | 326.74 | 308.25 | 320.92 | -0.49% | |
| 315.77 | 328.09 | 312.16 | 322.50 | +3.27% | |
| 300.03 | 313.27 | 298.59 | 312.28 | +5.98% | |
| 297.95 | 301.52 | 288.45 | 294.65 | -2.49% | |
| 323.11 | 324.00 | 296.16 | 302.18 | -4.70% | |
| 328.00 | 329.14 | 315.83 | 317.08 | -3.43% | |
| 339.12 | 339.89 | 320.21 | 328.34 | -3.33% | |
| 333.94 | 342.87 | 324.01 | 339.65 | +4.55% | |
| 330.00 | 330.00 | 318.87 | 324.86 | +0.33% | |
| 311.47 | 328.82 | 310.26 | 323.79 | +3.43% | |
| 308.71 | 320.71 | 305.13 | 313.05 | +3.37% | |
| 304.34 | 310.27 | 292.46 | 302.84 | -2.01% | |
| 327.69 | 328.00 | 304.60 | 309.06 | -4.45% | |
| 328.98 | 331.78 | 322.55 | 323.46 | -6.13% | |
| 343.44 | 351.20 | 337.03 | 344.60 | +1.59% | |
| 332.18 | 342.88 | 331.28 | 339.19 | -0.07% | |
| 350.72 | 350.72 | 325.57 | 339.42 | -4.38% | |
| 357.00 | 357.51 | 350.00 | 354.97 | -0.64% | |
| 358.19 | 362.63 | 350.23 | 357.24 | +1.51% | |
| 363.51 | 364.50 | 345.38 | 351.94 | -2.46% | |
| 352.34 | 361.79 | 345.10 | 360.81 | +4.39% | |
| 351.06 | 364.36 | 334.94 | 345.63 | -10.70% | |
| 394.99 | 397.00 | 379.48 | 387.03 | -0.52% | |
| 383.53 | 391.32 | 378.02 | 389.05 | +1.34% | |
| 369.93 | 384.81 | 367.77 | 383.91 | +6.23% | |
| 371.92 | 374.00 | 355.09 | 361.39 | -2.08% | |
| 374.30 | 379.90 | 365.00 | 369.08 | -4.30% | |
| 391.36 | 391.36 | 371.25 | 385.68 | -0.40% | |
| 387.65 | 396.96 | 383.43 | 387.24 | +1.25% | |
| 376.34 | 387.41 | 373.89 | 382.47 | +1.40% | |
| 396.49 | 396.49 | 376.04 | 377.19 | -2.03% | |
| 384.77 | 397.44 | 380.71 | 385.00 | +1.26% | |
| 376.03 | 384.00 | 373.39 | 380.22 | +1.23% | |
| 377.69 | 380.57 | 370.27 | 375.60 | +0.91% | |
| 369.40 | 374.30 | 365.85 | 372.23 | -0.56% | |
| 380.52 | 382.53 | 362.54 | 374.32 | -2.96% | |
| 385.15 | 386.25 | 375.12 | 385.73 | +1.79% | |
| 376.68 | 380.00 | 372.50 | 378.94 | -0.18% | |
| 375.55 | 385.97 | 372.79 | 379.64 | +1.24% | |
| 367.41 | 377.91 | 367.02 | 374.98 | +2.19% | |
| 363.21 | 371.72 | 355.00 | 366.95 | +8.14% | |
| 328.77 | 339.77 | 328.54 | 339.32 | +2.24% | |
| 333.73 | 337.69 | 324.99 | 331.90 | -0.12% | |
| 315.46 | 335.21 | 315.00 | 332.31 | -0.15% | |
| 329.77 | 340.60 | 327.34 | 332.82 | +3.13% | |
| 303.85 | 325.94 | 300.00 | 322.71 | +8.19% | |
| 314.89 | 319.96 | 295.60 | 298.29 | -4.01% | |
| 310.63 | 320.62 | 304.00 | 310.76 | -0.75% | |
| 332.49 | 338.07 | 312.05 | 313.11 | -8.68% | |
| 357.40 | 360.00 | 340.30 | 342.87 | -3.79% | |
| 324.74 | 358.25 | 324.74 | 356.38 | +8.07% | |
| 326.69 | 339.50 | 324.91 | 329.78 | +3.96% | |
| 328.49 | 330.69 | 311.89 | 317.21 | -3.23% | |
| 309.52 | 332.70 | 304.14 | 327.80 | +2.56% | |
| 315.99 | 326.57 | 310.75 | 319.63 | +1.18% | |
| 308.31 | 317.42 | 304.11 | 315.91 | +2.47% | |
| 312.59 | 317.04 | 306.92 | 308.31 | +2.08% | |
| 310.19 | 314.98 | 300.51 | 302.02 | -1.24% | |
| 306.02 | 311.52 | 296.49 | 305.82 | -2.86% | |
| 307.16 | 316.93 | 302.25 | 314.84 | +1.11% | |
| 305.48 | 323.54 | 305.18 | 311.39 | +2.09% | |
| 284.40 | 305.53 | 280.00 | 305.02 | +4.90% | |
| 297.82 | 311.00 | 288.91 | 290.78 | -6.63% | |
| 322.98 | 330.94 | 300.74 | 311.42 | -5.78% | |
| 325.58 | 332.91 | 319.00 | 330.54 | +2.50% | |
| 325.60 | 330.00 | 315.00 | 322.47 | -5.27% | |
| 335.47 | 350.00 | 330.00 | 340.42 | +1.45% | |
| 331.56 | 336.17 | 325.79 | 335.57 | -0.53% | |
| 339.03 | 339.88 | 322.50 | 337.35 | -0.34% | |
| 338.24 | 347.28 | 337.43 | 338.51 | +0.83% | |
| 331.31 | 340.26 | 328.00 | 335.74 | +1.97% | |
| 328.42 | 332.74 | 325.41 | 329.24 | -0.60% | |
| 319.79 | 334.53 | 317.65 | 331.23 | +3.30% | |
| 318.45 | 323.15 | 316.52 | 320.64 | -0.22% | |
| 314.12 | 328.37 | 311.35 | 321.34 | +2.30% | |
| 311.04 | 319.99 | 302.01 | 314.12 | -0.05% | |
| 313.10 | 321.50 | 310.53 | 314.27 | +0.42% | |
| 312.35 | 325.00 | 309.14 | 312.95 | +1.35% | |
| 299.09 | 325.69 | 292.90 | 308.77 | +10.65% | |
| 279.10 | 283.72 | 270.71 | 279.04 | -0.05% | |
| 279.30 | 281.44 | 273.50 | 279.17 | +2.16% | |
| 265.18 | 274.94 | 263.26 | 273.26 | +6.06% | |
| 250.65 | 260.00 | 240.49 | 257.64 | +1.22% | |
| 265.95 | 272.60 | 244.18 | 254.54 | -3.23% | |
| 271.56 | 271.56 | 256.09 | 263.03 | +0.46% | |
| 250.38 | 266.89 | 250.00 | 261.82 | +2.53% | |
| 265.02 | 277.15 | 253.38 | 255.36 | -5.11% | |
| 266.58 | 273.66 | 262.33 | 269.12 | +2.03% | |
| 261.03 | 267.93 | 257.86 | 263.76 | +1.62% | |
| 266.71 | 269.18 | 258.01 | 259.55 | -1.32% | |
| 260.85 | 265.69 | 258.25 | 263.03 | +0.32% | |
| 272.89 | 272.89 | 254.32 | 262.19 | -4.86% | |
| 274.64 | 276.85 | 266.68 | 275.57 | +2.44% | |
| 253.60 | 271.62 | 248.32 | 269.00 | +7.19% | |
| 248.60 | 255.30 | 246.00 | 250.95 | -1.15% | |
| 262.44 | 264.00 | 252.20 | 253.86 | -1.33% | |
| 247.26 | 259.46 | 245.98 | 257.29 | +8.15% | |
| 235.43 | 238.92 | 230.94 | 237.90 | +1.70% | |
| 228.95 | 237.94 | 228.00 | 233.92 | +2.78% | |
| 222.55 | 229.30 | 221.80 | 227.59 | +3.64% | |
| 211.04 | 220.41 | 211.04 | 219.59 | +4.08% | |
| 222.24 | 224.37 | 201.56 | 210.99 | -5.98% | |
| 228.18 | 228.30 | 219.00 | 224.40 | -2.31% | |
| 228.12 | 231.92 | 223.52 | 229.70 | +0.90% | |
| 226.30 | 232.00 | 224.47 | 227.65 | +2.55% | |
| 215.65 | 223.41 | 215.65 | 221.99 | +6.03% | |
| 214.13 | 215.06 | 208.99 | 209.37 | -1.89% | |
| 218.87 | 218.87 | 211.67 | 213.41 | -1.77% | |
| 217.17 | 220.00 | 214.22 | 217.26 | -0.28% | |
| 217.89 | 218.50 | 215.63 | 217.86 | +0.29% | |
| 218.35 | 218.85 | 216.58 | 217.23 | -0.13% | |
| 215.78 | 218.68 | 213.00 | 217.51 | -0.11% | |
| 219.15 | 220.40 | 216.75 | 217.76 | +0.77% | |
| 209.15 | 216.67 | 209.15 | 216.09 | +3.51% | |
| 211.68 | 211.68 | 203.68 | 208.77 | +2.09% | |
| 214.93 | 216.81 | 203.45 | 204.49 | -4.96% | |
| 217.35 | 222.41 | 212.51 | 215.16 | -0.79% | |
| 218.40 | 222.34 | 216.20 | 216.87 | +0.84% | |
| 220.85 | 223.34 | 210.32 | 215.07 | -4.03% | |
| 220.89 | 224.37 | 214.78 | 224.11 | +1.19% | |
| 221.27 | 223.96 | 217.46 | 221.47 | +0.09% | |
| 219.74 | 222.61 | 216.43 | 221.27 | -0.26% | |
| 220.00 | 223.81 | 217.55 | 221.85 | +1.13% | |
| 214.17 | 220.86 | 213.81 | 219.38 | +2.20% | |
| 210.33 | 218.66 | 210.33 | 214.65 | +0.57% | |
| 211.68 | 218.05 | 208.01 | 213.44 | +1.19% | |
| 209.73 | 214.15 | 205.82 | 210.94 | +1.52% | |
| 207.46 | 210.92 | 204.95 | 207.78 | -1.61% | |
| 211.50 | 212.03 | 208.77 | 211.19 | +0.61% | |
| 206.58 | 213.34 | 205.95 | 209.90 | +1.93% | |
| 205.90 | 209.79 | 200.30 | 205.92 | -0.06% | |
| 198.21 | 206.47 | 195.96 | 206.04 | +5.12% | |
| 189.55 | 198.85 | 188.64 | 196.00 | +3.77% | |
| 206.41 | 209.98 | 187.71 | 188.88 | -5.03% | |
| 199.24 | 207.08 | 198.57 | 198.89 | -0.17% | |
| 196.82 | 202.14 | 193.22 | 199.22 | +0.34% | |
| 200.27 | 206.51 | 197.53 | 198.54 | -1.95% | |
| 192.57 | 207.86 | 192.57 | 202.48 | -0.17% | |
| 210.21 | 211.17 | 199.08 | 202.82 | -4.69% | |
| 221.05 | 222.92 | 212.14 | 212.79 | -1.48% | |
| 217.13 | 219.08 | 214.05 | 215.98 | -1.51% | |
| 224.26 | 224.39 | 218.81 | 219.30 | +1.19% | |
| 214.37 | 219.20 | 210.13 | 216.73 | -1.13% | |
| 225.90 | 226.06 | 215.86 | 219.20 | -2.92% | |
| 221.56 | 232.05 | 205.78 | 225.80 | +15.77% | |
| 199.41 | 201.20 | 193.95 | 195.05 | -5.14% | |
| 205.68 | 205.85 | 199.42 | 205.61 | +1.42% | |
| 206.55 | 208.21 | 200.31 | 202.73 | -1.40% | |
| 207.39 | 210.41 | 203.87 | 205.61 | -1.17% | |
| 205.62 | 213.64 | 205.13 | 208.05 | +1.68% | |
| 205.14 | 205.47 | 200.71 | 204.62 | -0.24% | |
| 204.50 | 206.85 | 203.15 | 205.12 | +1.24% | |
| 201.00 | 205.36 | 200.37 | 202.61 | +2.11% | |
| 190.29 | 203.20 | 189.29 | 198.42 | +4.18% | |
| 195.40 | 196.70 | 185.52 | 190.46 | -3.11% | |
| 196.57 | 197.39 | 192.51 | 196.58 | -0.44% | |
| 192.51 | 198.68 | 192.51 | 197.44 | +2.84% | |
| 189.49 | 195.23 | 189.49 | 191.98 | -0.12% | |
| 191.73 | 194.69 | 188.92 | 192.22 | +1.19% | |
| 186.99 | 190.14 | 184.85 | 189.96 | +3.95% | |
| 177.52 | 185.00 | 176.15 | 182.75 | +0.33% | |
| 176.58 | 182.69 | 174.12 | 182.15 | +7.39% | |
| 180.85 | 183.93 | 169.36 | 169.62 | -5.76% | |
| 174.73 | 180.53 | 174.02 | 179.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AEIS chart for longer ranges.