Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Advanced Energy (AEIS.US) Share Price

Price $332.16 on 03-04-2026 at 22:47:26
Change $-0.20 -0.06%
Buy $342.00
Sell $312.00
Last Trade: -
Day's Volume: 15,189
Last Close: $332.31
Open: $320.91
ISIN: US0079731008
Day's Range $318.505 - $335.18
52wk Range: $75.075 - $358.32
Market Capitalisation: $12.57b
VWAP: $328.70095
Shares in Issue: 37.85m

Advanced Energy (AEIS.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Advanced Energy trades

Advanced Energy (AEIS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 320.91 335.18 318.505 332.31 15,189
2nd Apr 2026 (Thu) 320.91 335.18 318.505 332.31 15,189
1st Apr 2026 (Wed) 329.70 340.51 329.70 332.82 37,416
31st Mar 2026 (Tue) 306.95 325.17 303.50 322.71 25,996
30th Mar 2026 (Mon) 311.41 311.41 296.11 298.29 30,882
27th Mar 2026 (Fri) 315.85 318.60 304.38 310.76 28,638
26th Mar 2026 (Thu) 328.10 328.10 312.29 313.11 22,593
25th Mar 2026 (Wed) 356.35 358.32 340.30 342.87 45,094
24th Mar 2026 (Tue) 332.62 358.09 327.10 356.38 67,190
23rd Mar 2026 (Mon) 328.61 339.28 328.61 329.78 19,351
20th Mar 2026 (Fri) 328.55 330.68 312.09 317.21 13,263
19th Mar 2026 (Thu) 306.55 332.70 305.09 327.80 26,331
18th Mar 2026 (Wed) 317.32 325.71 313.86 319.63 43,004
17th Mar 2026 (Tue) 308.00 317.02 304.95 315.91 24,093
16th Mar 2026 (Mon) 317.04 317.04 307.96 308.31 20,807
13th Mar 2026 (Fri) 312.23 314.12 301.10 302.02 12,955
12th Mar 2026 (Thu) 306.085 309.67 296.57 305.82 16,298
11th Mar 2026 (Wed) 306.85 316.69 305.90 314.84 15,215
10th Mar 2026 (Tue) 309.81 322.99 308.62 311.39 17,569
9th Mar 2026 (Mon) 283.01 305.53 282.80 305.02 27,791
6th Mar 2026 (Fri) 299.32 310.00 289.62 290.78 26,418
5th Mar 2026 (Thu) 325.50 329.95 301.275 311.42 36,165
See more Advanced Energy price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered