Advanced Energy Industries, Inc. ( AEIS) - Price History
Monthly price history for AEIS (Advanced Energy Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $281.82 | $281.82 |
| September 2026 | $281.82 | $281.82 |
| August 2026 | $276.86 | $276.86 |
| July 2026 | $289.42 | $289.52 |
| June 2026 | $372.74 | $372.87 |
| May 2026 | $302.07 | $302.18 |
| April 2026 | $383.66 | $383.91 |
| March 2026 | $322.50 | $322.71 |
| February 2026 | $335.35 | $335.57 |
| January 2026 | $255.12 | $255.36 |
| December 2025 | $209.17 | $209.37 |
| November 2025 | $210.99 | $211.19 |
| October 2025 | $202.43 | $202.73 |
| September 2025 | $169.89 | $170.14 |
| August 2025 | $149.46 | $149.68 |
| July 2025 | $138.63 | $138.92 |
| June 2025 | $132.22 | $132.50 |
| May 2025 | $114.54 | $114.78 |
| April 2025 | $97.12 | $97.41 |
| March 2025 | $95.03 | $95.31 |
| February 2025 | $114.83 | $115.17 |
| January 2025 | $114.65 | $115.08 |
| December 2024 | $115.20 | $115.63 |
| November 2024 | $114.61 | $115.04 |
| October 2024 | $108.03 | $108.53 |
| September 2024 | $104.75 | $105.24 |
| August 2024 | $105.60 | $106.09 |
| July 2024 | $115.73 | $116.37 |
| June 2024 | $108.16 | $108.76 |
| May 2024 | $106.84 | $107.43 |
| April 2024 | $95.22 | $95.84 |
| March 2024 | $101.32 | $101.98 |
| February 2024 | $100.55 | $101.20 |
| January 2024 | $103.41 | $104.18 |
| December 2023 | $108.11 | $108.92 |
| November 2023 | $94.35 | $95.05 |
| October 2023 | $86.52 | $87.26 |
| September 2023 | $102.25 | $103.12 |
| August 2023 | $117.07 | $118.07 |
| July 2023 | $124.01 | $125.18 |
| June 2023 | $110.41 | $111.45 |
| May 2023 | $97.23 | $98.15 |
| April 2023 | $85.60 | $86.50 |
| March 2023 | $96.98 | $98 |
| February 2023 | $92.11 | $93.08 |
| January 2023 | $91.68 | $92.74 |
| December 2022 | $84.80 | $85.78 |
| November 2022 | $91.58 | $92.64 |
| October 2022 | $77.66 | $78.65 |
| September 2022 | $76.44 | $77.41 |
| August 2022 | $88.66 | $89.79 |
| July 2022 | $88.28 | $89.49 |
| June 2022 | $71.99 | $72.98 |
| May 2022 | $80.36 | $81.46 |
| April 2022 | $75.38 | $76.52 |
| March 2022 | $84.80 | $86.08 |
| February 2022 | $84.58 | $85.85 |
| January 2022 | $84.80 | $86.18 |
| December 2021 | $89.61 | $91.06 |
| November 2021 | $86.29 | $87.69 |
| October 2021 | $90.25 | $91.82 |
| September 2021 | $86.25 | $87.75 |
| August 2021 | $88.64 | $90.18 |
| July 2021 | $101.86 | $103.75 |
| June 2021 | $110.65 | $112.71 |
| May 2021 | $100.15 | $102.01 |
| April 2021 | $108.19 | $110.31 |
| March 2021 | $107.07 | $109.17 |
| February 2021 | $102.44 | $104.45 |
| January 2021 | $100.51 | $102.58 |
| December 2020 | $95.01 | $96.97 |
| November 2020 | $94.52 | $96.46 |
| October 2020 | $66.11 | $67.47 |
| September 2020 | $61.67 | $62.94 |
| August 2020 | $72.62 | $74.12 |
| July 2020 | $72.09 | $73.57 |
| June 2020 | $66.42 | $67.79 |
| May 2020 | $65.48 | $66.83 |
| April 2020 | $54.48 | $55.60 |
| March 2020 | $47.51 | $48.49 |
| February 2020 | $58.28 | $59.48 |
| January 2020 | $68.53 | $69.94 |
| December 2019 | $69.76 | $71.20 |
| November 2019 | $62.92 | $64.21 |
| October 2019 | $57.91 | $59.10 |
| September 2019 | $56.25 | $57.41 |
| August 2019 | $50.60 | $51.64 |
| July 2019 | $57.22 | $58.40 |
| June 2019 | $55.14 | $56.27 |
| May 2019 | $49.16 | $50.17 |
| April 2019 | $56.60 | $57.76 |
| March 2019 | $48.68 | $49.68 |
| February 2019 | $49.35 | $50.37 |
| January 2019 | $50.26 | $51.29 |
| December 2018 | $42.06 | $42.93 |
| November 2018 | $46.09 | $47.04 |
| October 2018 | $42.16 | $43.03 |
| September 2018 | $50.61 | $51.65 |
| August 2018 | $58.38 | $59.58 |
| July 2018 | $60 | $61.24 |
| June 2018 | $56.92 | $58.09 |
| May 2018 | $64.21 | $65.53 |
| April 2018 | $58.35 | $59.55 |
| March 2018 | $62.61 | $63.90 |
| February 2018 | $64.98 | $66.32 |
| January 2018 | $69.70 | $71.13 |
| December 2017 | $66.12 | $67.48 |
| November 2017 | $73.46 | $74.97 |
| October 2017 | $83.01 | $84.72 |
| September 2017 | $79.13 | $80.76 |
| August 2017 | $72.06 | $73.54 |
| July 2017 | $71.09 | $72.55 |
| June 2017 | $63.38 | $64.69 |
| May 2017 | $75.38 | $76.93 |
| April 2017 | $72.31 | $73.80 |
| March 2017 | $67.18 | $68.56 |
| February 2017 | $60.85 | $62.10 |
| January 2017 | $57.65 | $58.84 |
| December 2016 | $53.65 | $54.75 |
| November 2016 | $54.10 | $55.21 |
| October 2016 | $46.74 | $47.70 |
| September 2016 | $46.37 | $47.32 |
| August 2016 | $43.06 | $43.95 |
| July 2016 | $39.90 | $40.72 |
| June 2016 | $37.19 | $37.96 |
| May 2016 | $37.40 | $38.17 |
| April 2016 | $31.70 | $32.35 |
| March 2016 | $34.09 | $34.79 |
| February 2016 | $29.23 | $29.83 |
| January 2016 | $27.51 | $28.08 |
| December 2015 | $27.66 | $28.23 |
| November 2015 | $28.58 | $29.17 |
| October 2015 | $27.71 | $28.28 |
| September 2015 | $25.77 | $26.30 |
| August 2015 | $23.78 | $24.27 |
| July 2015 | $25.66 | $26.19 |
| June 2015 | $26.94 | $27.49 |
| May 2015 | $27.94 | $28.52 |
| April 2015 | $23.97 | $24.46 |
| March 2015 | $25.14 | $25.66 |
| February 2015 | $26.08 | $26.62 |
| January 2015 | $23.52 | $24 |
| December 2014 | $23.22 | $23.70 |
| November 2014 | $20.02 | $20.43 |
| October 2014 | $19.38 | $19.78 |
| September 2014 | $18.41 | $18.79 |
| August 2014 | $18.86 | $19.25 |
| July 2014 | $16.48 | $16.82 |
| June 2014 | $18.86 | $19.25 |
| May 2014 | $19.18 | $19.57 |
| April 2014 | $21.44 | $21.88 |
| March 2014 | $24.01 | $24.50 |
| February 2014 | $26.89 | $27.44 |
| January 2014 | $26.75 | $27.30 |
| December 2013 | $22.40 | $22.86 |
| November 2013 | $23.34 | $23.82 |
| October 2013 | $20.46 | $20.88 |
| September 2013 | $17.16 | $17.51 |
| August 2013 | $17.86 | $18.23 |
| July 2013 | $21.22 | $21.66 |
| June 2013 | $17.06 | $17.41 |
| May 2013 | $18 | $18.37 |
| April 2013 | $16.64 | $16.98 |
| March 2013 | $17.93 | $18.30 |
| February 2013 | $17.68 | $18.04 |
| January 2013 | $15.04 | $15.35 |
| December 2012 | $13.53 | $13.81 |
| November 2012 | $12.53 | $12.79 |
| October 2012 | $11.59 | $11.83 |
| September 2012 | $12.08 | $12.33 |
| August 2012 | $12.51 | $12.77 |
| July 2012 | $12.07 | $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 | $10.42 | $10.64 |
| December 2011 | $10.51 | $10.73 |
| November 2011 | $9.78 | $9.98 |
| October 2011 | $9.11 | $9.30 |
| September 2011 | $8.45 | $8.62 |
| August 2011 | $9.80 | $10 |
| July 2011 | $10.40 | $10.61 |
| June 2011 | $14.49 | $14.79 |
| May 2011 | $14.55 | $14.85 |
| April 2011 | $13.86 | $14.15 |
| March 2011 | $16.02 | $16.35 |
| February 2011 | $15.80 | $16.12 |
| January 2011 | $15.14 | $15.45 |
| December 2010 | $13.36 | $13.64 |
| November 2010 | $11.44 | $11.68 |
| October 2010 | $14.07 | $14.36 |
| September 2010 | $12.80 | $13.06 |
| August 2010 | $13.81 | $14.09 |
| July 2010 | $17.26 | $17.61 |
| June 2010 | $12.04 | $12.29 |
| May 2010 | $12.11 | $12.36 |
| April 2010 | $14.42 | $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 | $11.96 | $12.21 |
| September 2009 | $13.95 | $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 | $6.62 | $6.76 |
| January 2009 | $8.80 | $8.98 |
| December 2008 | $9.75 | $9.95 |
| November 2008 | $7.62 | $7.78 |
| October 2008 | $10.46 | $10.67 |
| September 2008 | $13.40 | $13.68 |
| August 2008 | $15.80 | $16.13 |
| July 2008 | $13.54 | $13.82 |
| June 2008 | $13.42 | $13.70 |
| May 2008 | $15.52 | $15.84 |
| April 2008 | $13.72 | $14 |
| March 2008 | $12.99 | $13.26 |
| February 2008 | $12.56 | $12.82 |
| January 2008 | $10.59 | $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 | $15.90 | $16.23 |
| July 2007 | $17.35 | $17.71 |
| June 2007 | $22.20 | $22.66 |
| May 2007 | $24.04 | $24.54 |
| April 2007 | $24.01 | $24.50 |
| March 2007 | $20.62 | $21.04 |
| February 2007 | $19.73 | $20.14 |
| January 2007 | $16.98 | $17.33 |
| December 2006 | $18.49 | $18.87 |
| November 2006 | $16.88 | $17.23 |
| October 2006 | $15.40 | $15.72 |
| September 2006 | $16.71 | $17.05 |
| August 2006 | $14.08 | $14.37 |
| July 2006 | $12.68 | $12.94 |
| June 2006 | $12.97 | $13.24 |
| May 2006 | $13.82 | $14.10 |
| April 2006 | $15.37 | $15.69 |
| March 2006 | $13.84 | $14.13 |
| February 2006 | $13.93 | $14.22 |
| January 2006 | $15.36 | $15.68 |
| December 2005 | $11.59 | $11.83 |
| November 2005 | $13.16 | $13.43 |
| October 2005 | $10.53 | $10.75 |
| September 2005 | $10.54 | $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 | $9.10 | $9.29 |
| August 2004 | $9.56 | $9.76 |
| July 2004 | $9.66 | $9.86 |
| June 2004 | $15.40 | $15.72 |
| May 2004 | $14.99 | $15.30 |
| April 2004 | $12.97 | $13.24 |
| March 2004 | $19.98 | $20.39 |
| February 2004 | $21.31 | $21.75 |
| January 2004 | $21.93 | $22.38 |
| December 2003 | $25.52 | $26.05 |
| November 2003 | $25.94 | $26.47 |
| October 2003 | $22.36 | $22.82 |
| September 2003 | $18.49 | $18.87 |
| August 2003 | $23.58 | $24.06 |
| July 2003 | $19.13 | $19.52 |
| June 2003 | $14.01 | $14.30 |
| May 2003 | $13.17 | $13.44 |
| April 2003 | $9.46 | $9.65 |
| March 2003 | $8.42 | $8.59 |
| February 2003 | $10.05 | $10.26 |
| January 2003 | $10.39 | $10.60 |
| December 2002 | $12.46 | $12.72 |
| November 2002 | $17.50 | $17.86 |
| October 2002 | $11.87 | $12.11 |
| September 2002 | $8.72 | $8.90 |
| August 2002 | $12.05 | $12.30 |
| July 2002 | $14.47 | $14.77 |
| June 2002 | $21.73 | $22.18 |
| May 2002 | $29.69 | $30.30 |
| April 2002 | $34.10 | $34.80 |
| March 2002 | $35.24 | $35.96 |
| February 2002 | $24.59 | $25.10 |
| January 2002 | $25.18 | $25.70 |
| December 2001 | $26.10 | $26.64 |
| November 2001 | $23.18 | $23.66 |
| October 2001 | $19.68 | $20.09 |
| September 2001 | $16.30 | $16.63 |
| August 2001 | $22.68 | $23.15 |
| July 2001 | $32.09 | $32.75 |
| June 2001 | $40.44 | $41.27 |
| May 2001 | $32.04 | $32.70 |
| April 2001 | $34.01 | $34.71 |
| March 2001 | $25.29 | $25.81 |
| February 2001 | $22.23 | $22.69 |
| January 2001 | $30.07 | $30.69 |
| December 2000 | $22.05 | $22.50 |
| November 2000 | $19.29 | $19.69 |
| October 2000 | $16.90 | $17.25 |
| September 2000 | $32.33 | $33 |
| August 2000 | $55.97 | $57.12 |
| July 2000 | $44.09 | $45 |
| June 2000 | $57.75 | $58.94 |
| May 2000 | $36.25 | $37 |
| April 2000 | $67.61 | $69 |
| March 2000 | $49.97 | $51 |
| February 2000 | $71.28 | $72.75 |
| January 2000 | $49.85 | $50.88 |
| December 1999 | $48.26 | $49.25 |
| November 1999 | $32.95 | $33.62 |
| October 1999 | $40.30 | $41.12 |
| September 1999 | $30.25 | $30.88 |
| August 1999 | $33.68 | $34.38 |
| July 1999 | $37.05 | $37.81 |
| June 1999 | $39.74 | $40.56 |
| May 1999 | $24.37 | $24.88 |
| April 1999 | $27.13 | $27.69 |
| March 1999 | $23.09 | $23.56 |
| February 1999 | $18.86 | $19.25 |
| January 1999 | $28.54 | $29.12 |
| December 1998 | $24.50 | $25 |
| November 1998 | $17.76 | $18.12 |
| October 1998 | $12.86 | $13.12 |
| September 1998 | $7.16 | $7.31 |
| August 1998 | $6.12 | $6.25 |
| July 1998 | $10.35 | $10.56 |
| June 1998 | $11.39 | $11.62 |
| May 1998 | $13.96 | $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 | $19.35 | $19.75 |
| October 1997 | $20.33 | $20.75 |
| September 1997 | $27.74 | $28.31 |
| August 1997 | $30.86 | $31.50 |
| July 1997 | $24.50 | $25 |
| June 1997 | $15.06 | $15.38 |
| May 1997 | $12 | $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 | $7.59 | $7.75 |
| May 1996 | $7.84 | $8 |
| April 1996 | $8.57 | $8.75 |
| March 1996 | $7.84 | $8 |
| February 1996 | $8.08 | $8.25 |
| January 1996 | $8.57 | $8.75 |
| December 1995 | $8.82 | $9 |
| November 1995 | $10.29 | $10.50 |
AEIS
Price: $281.82
52 week price:
Dividend Yield: 0.15%
5-year range yield:
Forward Dividend Yield: 0.14%
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: 10.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6