Advanced Energy Industries, Inc. ( AEIS) - Price History
Monthly price history for AEIS (Advanced Energy Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $330.26 | $330.26 |
| July 2026 | $289.52 | $289.52 |
| June 2026 | $372.87 | $372.87 |
| May 2026 | $302.18 | $302.18 |
| April 2026 | $383.79 | $383.91 |
| March 2026 | $322.61 | $322.71 |
| February 2026 | $335.47 | $335.57 |
| January 2026 | $255.20 | $255.36 |
| December 2025 | $209.24 | $209.37 |
| November 2025 | $211.06 | $211.19 |
| October 2025 | $202.50 | $202.73 |
| September 2025 | $169.95 | $170.14 |
| August 2025 | $149.51 | $149.68 |
| July 2025 | $138.67 | $138.92 |
| June 2025 | $132.27 | $132.50 |
| May 2025 | $114.58 | $114.78 |
| April 2025 | $97.15 | $97.41 |
| March 2025 | $95.06 | $95.31 |
| February 2025 | $114.87 | $115.17 |
| January 2025 | $114.69 | $115.08 |
| December 2024 | $115.24 | $115.63 |
| November 2024 | $114.65 | $115.04 |
| October 2024 | $108.06 | $108.53 |
| September 2024 | $104.79 | $105.24 |
| August 2024 | $105.64 | $106.09 |
| July 2024 | $115.77 | $116.37 |
| June 2024 | $108.20 | $108.76 |
| May 2024 | $106.87 | $107.43 |
| April 2024 | $95.26 | $95.84 |
| March 2024 | $101.36 | $101.98 |
| February 2024 | $100.58 | $101.20 |
| January 2024 | $103.44 | $104.18 |
| December 2023 | $108.15 | $108.92 |
| November 2023 | $94.38 | $95.05 |
| October 2023 | $86.55 | $87.26 |
| September 2023 | $102.28 | $103.12 |
| August 2023 | $117.11 | $118.07 |
| July 2023 | $124.05 | $125.18 |
| June 2023 | $110.45 | $111.45 |
| May 2023 | $97.27 | $98.15 |
| April 2023 | $85.63 | $86.50 |
| March 2023 | $97.01 | $98 |
| February 2023 | $92.14 | $93.08 |
| January 2023 | $91.71 | $92.74 |
| December 2022 | $84.83 | $85.78 |
| November 2022 | $91.61 | $92.64 |
| October 2022 | $77.69 | $78.65 |
| September 2022 | $76.46 | $77.41 |
| August 2022 | $88.69 | $89.79 |
| July 2022 | $88.31 | $89.49 |
| June 2022 | $72.02 | $72.98 |
| May 2022 | $80.38 | $81.46 |
| April 2022 | $75.41 | $76.52 |
| March 2022 | $84.83 | $86.08 |
| February 2022 | $84.60 | $85.85 |
| January 2022 | $84.83 | $86.18 |
| December 2021 | $89.64 | $91.06 |
| November 2021 | $86.32 | $87.69 |
| October 2021 | $90.28 | $91.82 |
| September 2021 | $86.28 | $87.75 |
| August 2021 | $88.67 | $90.18 |
| July 2021 | $101.89 | $103.75 |
| June 2021 | $110.69 | $112.71 |
| May 2021 | $100.18 | $102.01 |
| April 2021 | $108.22 | $110.31 |
| March 2021 | $107.11 | $109.17 |
| February 2021 | $102.48 | $104.45 |
| January 2021 | $100.55 | $102.58 |
| December 2020 | $95.05 | $96.97 |
| November 2020 | $94.55 | $96.46 |
| October 2020 | $66.13 | $67.47 |
| September 2020 | $61.69 | $62.94 |
| August 2020 | $72.65 | $74.12 |
| July 2020 | $72.11 | $73.57 |
| June 2020 | $66.45 | $67.79 |
| May 2020 | $65.50 | $66.83 |
| April 2020 | $54.50 | $55.60 |
| March 2020 | $47.53 | $48.49 |
| February 2020 | $58.30 | $59.48 |
| January 2020 | $68.55 | $69.94 |
| December 2019 | $69.79 | $71.20 |
| November 2019 | $62.94 | $64.21 |
| October 2019 | $57.93 | $59.10 |
| September 2019 | $56.27 | $57.41 |
| August 2019 | $50.62 | $51.64 |
| July 2019 | $57.24 | $58.40 |
| June 2019 | $55.15 | $56.27 |
| May 2019 | $49.18 | $50.17 |
| April 2019 | $56.62 | $57.76 |
| March 2019 | $48.70 | $49.68 |
| February 2019 | $49.37 | $50.37 |
| January 2019 | $50.27 | $51.29 |
| December 2018 | $42.08 | $42.93 |
| November 2018 | $46.11 | $47.04 |
| October 2018 | $42.18 | $43.03 |
| September 2018 | $50.63 | $51.65 |
| August 2018 | $58.40 | $59.58 |
| July 2018 | $60.03 | $61.24 |
| June 2018 | $56.94 | $58.09 |
| May 2018 | $64.23 | $65.53 |
| April 2018 | $58.37 | $59.55 |
| March 2018 | $62.63 | $63.90 |
| February 2018 | $65 | $66.32 |
| January 2018 | $69.72 | $71.13 |
| December 2017 | $66.14 | $67.48 |
| November 2017 | $73.48 | $74.97 |
| October 2017 | $83.04 | $84.72 |
| September 2017 | $79.16 | $80.76 |
| August 2017 | $72.08 | $73.54 |
| July 2017 | $71.11 | $72.55 |
| June 2017 | $63.41 | $64.69 |
| May 2017 | $75.40 | $76.93 |
| April 2017 | $72.34 | $73.80 |
| March 2017 | $67.20 | $68.56 |
| February 2017 | $60.87 | $62.10 |
| January 2017 | $57.67 | $58.84 |
| December 2016 | $53.66 | $54.75 |
| November 2016 | $54.12 | $55.21 |
| October 2016 | $46.75 | $47.70 |
| September 2016 | $46.38 | $47.32 |
| August 2016 | $43.08 | $43.95 |
| July 2016 | $39.91 | $40.72 |
| June 2016 | $37.21 | $37.96 |
| May 2016 | $37.41 | $38.17 |
| April 2016 | $31.71 | $32.35 |
| March 2016 | $34.10 | $34.79 |
| February 2016 | $29.24 | $29.83 |
| January 2016 | $27.52 | $28.08 |
| December 2015 | $27.67 | $28.23 |
| November 2015 | $28.59 | $29.17 |
| October 2015 | $27.72 | $28.28 |
| September 2015 | $25.78 | $26.30 |
| August 2015 | $23.79 | $24.27 |
| July 2015 | $25.67 | $26.19 |
| June 2015 | $26.94 | $27.49 |
| May 2015 | $27.96 | $28.52 |
| April 2015 | $23.98 | $24.46 |
| March 2015 | $25.15 | $25.66 |
| February 2015 | $26.09 | $26.62 |
| January 2015 | $23.52 | $24 |
| December 2014 | $23.23 | $23.70 |
| November 2014 | $20.02 | $20.43 |
| October 2014 | $19.39 | $19.78 |
| September 2014 | $18.42 | $18.79 |
| August 2014 | $18.87 | $19.25 |
| July 2014 | $16.49 | $16.82 |
| June 2014 | $18.87 | $19.25 |
| May 2014 | $19.18 | $19.57 |
| April 2014 | $21.45 | $21.88 |
| March 2014 | $24.01 | $24.50 |
| February 2014 | $26.90 | $27.44 |
| January 2014 | $26.76 | $27.30 |
| December 2013 | $22.41 | $22.86 |
| November 2013 | $23.35 | $23.82 |
| October 2013 | $20.47 | $20.88 |
| September 2013 | $17.16 | $17.51 |
| August 2013 | $17.87 | $18.23 |
| July 2013 | $21.23 | $21.66 |
| June 2013 | $17.06 | $17.41 |
| May 2013 | $18.01 | $18.37 |
| April 2013 | $16.64 | $16.98 |
| March 2013 | $17.94 | $18.30 |
| February 2013 | $17.68 | $18.04 |
| January 2013 | $15.05 | $15.35 |
| December 2012 | $13.54 | $13.81 |
| November 2012 | $12.54 | $12.79 |
| October 2012 | $11.60 | $11.83 |
| September 2012 | $12.09 | $12.33 |
| August 2012 | $12.52 | $12.77 |
| July 2012 | $12.08 | $12.32 |
| June 2012 | $13.15 | $13.42 |
| May 2012 | $13.38 | $13.65 |
| April 2012 | $11.70 | $11.94 |
| March 2012 | $12.86 | $13.12 |
| February 2012 | $11.76 | $12 |
| January 2012 | $10.43 | $10.64 |
| December 2011 | $10.52 | $10.73 |
| November 2011 | $9.78 | $9.98 |
| October 2011 | $9.12 | $9.30 |
| September 2011 | $8.45 | $8.62 |
| August 2011 | $9.80 | $10 |
| July 2011 | $10.40 | $10.61 |
| June 2011 | $14.50 | $14.79 |
| May 2011 | $14.56 | $14.85 |
| April 2011 | $13.87 | $14.15 |
| March 2011 | $16.03 | $16.35 |
| February 2011 | $15.80 | $16.12 |
| January 2011 | $15.14 | $15.45 |
| December 2010 | $13.37 | $13.64 |
| November 2010 | $11.45 | $11.68 |
| October 2010 | $14.08 | $14.36 |
| September 2010 | $12.80 | $13.06 |
| August 2010 | $13.81 | $14.09 |
| July 2010 | $17.26 | $17.61 |
| June 2010 | $12.05 | $12.29 |
| May 2010 | $12.12 | $12.36 |
| April 2010 | $14.43 | $14.72 |
| March 2010 | $16.23 | $16.56 |
| February 2010 | $14.23 | $14.52 |
| January 2010 | $12.86 | $13.12 |
| December 2009 | $14.78 | $15.08 |
| November 2009 | $10.71 | $10.93 |
| October 2009 | $11.97 | $12.21 |
| September 2009 | $13.96 | $14.24 |
| August 2009 | $10.25 | $10.46 |
| July 2009 | $11.79 | $12.03 |
| June 2009 | $8.81 | $8.99 |
| May 2009 | $9.26 | $9.45 |
| April 2009 | $8.26 | $8.43 |
| March 2009 | $7.38 | $7.53 |
| February 2009 | $6.63 | $6.76 |
| January 2009 | $8.80 | $8.98 |
| December 2008 | $9.75 | $9.95 |
| November 2008 | $7.63 | $7.78 |
| October 2008 | $10.46 | $10.67 |
| September 2008 | $13.41 | $13.68 |
| August 2008 | $15.81 | $16.13 |
| July 2008 | $13.55 | $13.82 |
| June 2008 | $13.43 | $13.70 |
| May 2008 | $15.53 | $15.84 |
| April 2008 | $13.72 | $14 |
| March 2008 | $13 | $13.26 |
| February 2008 | $12.57 | $12.82 |
| January 2008 | $10.60 | $10.81 |
| December 2007 | $12.82 | $13.08 |
| November 2007 | $14.22 | $14.51 |
| October 2007 | $15.68 | $16 |
| September 2007 | $14.80 | $15.10 |
| August 2007 | $15.91 | $16.23 |
| July 2007 | $17.36 | $17.71 |
| June 2007 | $22.21 | $22.66 |
| May 2007 | $24.05 | $24.54 |
| April 2007 | $24.01 | $24.50 |
| March 2007 | $20.62 | $21.04 |
| February 2007 | $19.74 | $20.14 |
| January 2007 | $16.99 | $17.33 |
| December 2006 | $18.50 | $18.87 |
| November 2006 | $16.89 | $17.23 |
| October 2006 | $15.41 | $15.72 |
| September 2006 | $16.71 | $17.05 |
| August 2006 | $14.08 | $14.37 |
| July 2006 | $12.68 | $12.94 |
| June 2006 | $12.98 | $13.24 |
| May 2006 | $13.82 | $14.10 |
| April 2006 | $15.38 | $15.69 |
| March 2006 | $13.85 | $14.13 |
| February 2006 | $13.94 | $14.22 |
| January 2006 | $15.37 | $15.68 |
| December 2005 | $11.60 | $11.83 |
| November 2005 | $13.16 | $13.43 |
| October 2005 | $10.54 | $10.75 |
| September 2005 | $10.55 | $10.76 |
| August 2005 | $11.68 | $11.92 |
| July 2005 | $9.39 | $9.58 |
| June 2005 | $7.70 | $7.86 |
| May 2005 | $9.35 | $9.54 |
| April 2005 | $10.37 | $10.58 |
| March 2005 | $9.48 | $9.67 |
| February 2005 | $9.12 | $9.31 |
| January 2005 | $7.01 | $7.15 |
| December 2004 | $8.95 | $9.13 |
| November 2004 | $8.38 | $8.55 |
| October 2004 | $9.66 | $9.86 |
| September 2004 | $9.11 | $9.29 |
| August 2004 | $9.57 | $9.76 |
| July 2004 | $9.66 | $9.86 |
| June 2004 | $15.41 | $15.72 |
| May 2004 | $15 | $15.30 |
| April 2004 | $12.98 | $13.24 |
| March 2004 | $19.99 | $20.39 |
| February 2004 | $21.32 | $21.75 |
| January 2004 | $21.94 | $22.38 |
| December 2003 | $25.53 | $26.05 |
| November 2003 | $25.94 | $26.47 |
| October 2003 | $22.37 | $22.82 |
| September 2003 | $18.50 | $18.87 |
| August 2003 | $23.58 | $24.06 |
| July 2003 | $19.13 | $19.52 |
| June 2003 | $14.02 | $14.30 |
| May 2003 | $13.17 | $13.44 |
| April 2003 | $9.46 | $9.65 |
| March 2003 | $8.42 | $8.59 |
| February 2003 | $10.06 | $10.26 |
| January 2003 | $10.39 | $10.60 |
| December 2002 | $12.47 | $12.72 |
| November 2002 | $17.51 | $17.86 |
| October 2002 | $11.87 | $12.11 |
| September 2002 | $8.72 | $8.90 |
| August 2002 | $12.06 | $12.30 |
| July 2002 | $14.48 | $14.77 |
| June 2002 | $21.74 | $22.18 |
| May 2002 | $29.70 | $30.30 |
| April 2002 | $34.11 | $34.80 |
| March 2002 | $35.25 | $35.96 |
| February 2002 | $24.60 | $25.10 |
| January 2002 | $25.19 | $25.70 |
| December 2001 | $26.11 | $26.64 |
| November 2001 | $23.19 | $23.66 |
| October 2001 | $19.69 | $20.09 |
| September 2001 | $16.30 | $16.63 |
| August 2001 | $22.69 | $23.15 |
| July 2001 | $32.10 | $32.75 |
| June 2001 | $40.45 | $41.27 |
| May 2001 | $32.05 | $32.70 |
| April 2001 | $34.02 | $34.71 |
| March 2001 | $25.30 | $25.81 |
| February 2001 | $22.24 | $22.69 |
| January 2001 | $30.08 | $30.69 |
| December 2000 | $22.05 | $22.50 |
| November 2000 | $19.30 | $19.69 |
| October 2000 | $16.91 | $17.25 |
| September 2000 | $32.35 | $33 |
| August 2000 | $55.99 | $57.12 |
| July 2000 | $44.11 | $45 |
| June 2000 | $57.77 | $58.94 |
| May 2000 | $36.27 | $37 |
| April 2000 | $67.63 | $69 |
| March 2000 | $49.99 | $51 |
| February 2000 | $71.31 | $72.75 |
| January 2000 | $49.87 | $50.88 |
| December 1999 | $48.27 | $49.25 |
| November 1999 | $32.96 | $33.62 |
| October 1999 | $40.31 | $41.12 |
| September 1999 | $30.26 | $30.88 |
| August 1999 | $33.69 | $34.38 |
| July 1999 | $37.06 | $37.81 |
| June 1999 | $39.76 | $40.56 |
| May 1999 | $24.38 | $24.88 |
| April 1999 | $27.14 | $27.69 |
| March 1999 | $23.10 | $23.56 |
| February 1999 | $18.87 | $19.25 |
| January 1999 | $28.55 | $29.12 |
| December 1998 | $24.50 | $25 |
| November 1998 | $17.77 | $18.12 |
| October 1998 | $12.86 | $13.12 |
| September 1998 | $7.17 | $7.31 |
| August 1998 | $6.13 | $6.25 |
| July 1998 | $10.35 | $10.56 |
| June 1998 | $11.40 | $11.62 |
| May 1998 | $13.97 | $14.25 |
| April 1998 | $14.58 | $14.88 |
| March 1998 | $14.27 | $14.56 |
| February 1998 | $16.54 | $16.88 |
| January 1998 | $12.25 | $12.50 |
| December 1997 | $14.64 | $14.94 |
| November 1997 | $19.36 | $19.75 |
| October 1997 | $20.34 | $20.75 |
| September 1997 | $27.75 | $28.31 |
| August 1997 | $30.88 | $31.50 |
| July 1997 | $24.50 | $25 |
| June 1997 | $15.07 | $15.38 |
| May 1997 | $12.01 | $12.25 |
| April 1997 | $8.70 | $8.88 |
| March 1997 | $7.35 | $7.50 |
| February 1997 | $6.37 | $6.50 |
| January 1997 | $7.35 | $7.50 |
| December 1996 | $5.27 | $5.38 |
| November 1996 | $6.49 | $6.62 |
| October 1996 | $4.04 | $4.12 |
| September 1996 | $5.27 | $5.38 |
| August 1996 | $6.86 | $7 |
| July 1996 | $5.76 | $5.88 |
| June 1996 | $7.60 | $7.75 |
| May 1996 | $7.84 | $8 |
| April 1996 | $8.58 | $8.75 |
| March 1996 | $7.84 | $8 |
| February 1996 | $8.09 | $8.25 |
| January 1996 | $8.58 | $8.75 |
| December 1995 | $8.82 | $9 |
| November 1995 | $10.29 | $10.50 |
AEIS
Price: $330.26
52 week price:
Dividend Yield: 0.12%
5-year range yield:
Forward Dividend Yield: 0.12%
Payout Ratio: 16.26%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 5.42 USD
P/E Ratio: 59.97
Exchange: NMS
Sector: Industrials
Industry: Electrical Equipment & Parts
Country: United States
Volume: 379000
Ebitda: 60.7 millionMarket Capitalization: 13.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6