Advanced Energy Industries, Inc - Price History
Monthly price history for AEIS (Advanced Energy Industries, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $101.34 | $101.34 |
| March 2024 | $101.98 | $101.98 |
| February 2024 | $101.20 | $101.20 |
| January 2024 | $104.08 | $104.18 |
| December 2023 | $108.81 | $108.92 |
| November 2023 | $94.96 | $95.05 |
| October 2023 | $87.08 | $87.26 |
| September 2023 | $102.91 | $103.12 |
| August 2023 | $117.83 | $118.07 |
| July 2023 | $124.81 | $125.18 |
| June 2023 | $111.12 | $111.45 |
| May 2023 | $97.86 | $98.15 |
| April 2023 | $86.15 | $86.50 |
| March 2023 | $97.61 | $98 |
| February 2023 | $92.71 | $93.08 |
| January 2023 | $92.27 | $92.74 |
| December 2022 | $85.35 | $85.78 |
| November 2022 | $92.17 | $92.64 |
| October 2022 | $78.17 | $78.65 |
| September 2022 | $76.93 | $77.41 |
| August 2022 | $89.24 | $89.79 |
| July 2022 | $88.85 | $89.49 |
| June 2022 | $72.46 | $72.98 |
| May 2022 | $80.88 | $81.46 |
| April 2022 | $75.87 | $76.52 |
| March 2022 | $85.35 | $86.08 |
| February 2022 | $85.12 | $85.85 |
| January 2022 | $85.35 | $86.18 |
| December 2021 | $90.19 | $91.06 |
| November 2021 | $86.85 | $87.69 |
| October 2021 | $90.84 | $91.82 |
| September 2021 | $86.81 | $87.75 |
| August 2021 | $89.22 | $90.18 |
| July 2021 | $102.52 | $103.75 |
| June 2021 | $111.37 | $112.71 |
| May 2021 | $100.80 | $102.01 |
| April 2021 | $108.89 | $110.31 |
| March 2021 | $107.76 | $109.17 |
| February 2021 | $103.10 | $104.45 |
| January 2021 | $101.16 | $102.58 |
| December 2020 | $95.63 | $96.97 |
| November 2020 | $95.13 | $96.46 |
| October 2020 | $66.54 | $67.47 |
| September 2020 | $62.07 | $62.94 |
| August 2020 | $73.10 | $74.12 |
| July 2020 | $72.55 | $73.57 |
| June 2020 | $66.85 | $67.79 |
| May 2020 | $65.91 | $66.83 |
| April 2020 | $54.83 | $55.60 |
| March 2020 | $47.82 | $48.49 |
| February 2020 | $58.65 | $59.48 |
| January 2020 | $68.97 | $69.94 |
| December 2019 | $70.22 | $71.20 |
| November 2019 | $63.32 | $64.21 |
| October 2019 | $58.28 | $59.10 |
| September 2019 | $56.62 | $57.41 |
| August 2019 | $50.93 | $51.64 |
| July 2019 | $57.59 | $58.40 |
| June 2019 | $55.49 | $56.27 |
| May 2019 | $49.48 | $50.17 |
| April 2019 | $56.96 | $57.76 |
| March 2019 | $48.99 | $49.68 |
| February 2019 | $49.67 | $50.37 |
| January 2019 | $50.58 | $51.29 |
| December 2018 | $42.34 | $42.93 |
| November 2018 | $46.39 | $47.04 |
| October 2018 | $42.44 | $43.03 |
| September 2018 | $50.94 | $51.65 |
| August 2018 | $58.76 | $59.58 |
| July 2018 | $60.39 | $61.24 |
| June 2018 | $57.29 | $58.09 |
| May 2018 | $64.62 | $65.53 |
| April 2018 | $58.73 | $59.55 |
| March 2018 | $63.02 | $63.90 |
| February 2018 | $65.40 | $66.32 |
| January 2018 | $70.15 | $71.13 |
| December 2017 | $66.55 | $67.48 |
| November 2017 | $73.93 | $74.97 |
| October 2017 | $83.55 | $84.72 |
| September 2017 | $79.64 | $80.76 |
| August 2017 | $72.52 | $73.54 |
| July 2017 | $71.55 | $72.55 |
| June 2017 | $63.80 | $64.69 |
| May 2017 | $75.87 | $76.93 |
| April 2017 | $72.78 | $73.80 |
| March 2017 | $67.61 | $68.56 |
| February 2017 | $61.24 | $62.10 |
| January 2017 | $58.03 | $58.84 |
| December 2016 | $53.99 | $54.75 |
| November 2016 | $54.45 | $55.21 |
| October 2016 | $47.04 | $47.70 |
| September 2016 | $46.67 | $47.32 |
| August 2016 | $43.34 | $43.95 |
| July 2016 | $40.16 | $40.72 |
| June 2016 | $37.44 | $37.96 |
| May 2016 | $37.64 | $38.17 |
| April 2016 | $31.90 | $32.35 |
| March 2016 | $34.31 | $34.79 |
| February 2016 | $29.42 | $29.83 |
| January 2016 | $27.69 | $28.08 |
| December 2015 | $27.84 | $28.23 |
| November 2015 | $28.77 | $29.17 |
| October 2015 | $27.89 | $28.28 |
| September 2015 | $25.94 | $26.30 |
| August 2015 | $23.94 | $24.27 |
| July 2015 | $25.83 | $26.19 |
| June 2015 | $27.11 | $27.49 |
| May 2015 | $28.13 | $28.52 |
| April 2015 | $24.12 | $24.46 |
| March 2015 | $25.30 | $25.66 |
| February 2015 | $26.25 | $26.62 |
| January 2015 | $23.67 | $24 |
| December 2014 | $23.37 | $23.70 |
| November 2014 | $20.15 | $20.43 |
| October 2014 | $19.51 | $19.78 |
| September 2014 | $18.53 | $18.79 |
| August 2014 | $18.98 | $19.25 |
| July 2014 | $16.59 | $16.82 |
| June 2014 | $18.98 | $19.25 |
| May 2014 | $19.30 | $19.57 |
| April 2014 | $21.58 | $21.88 |
| March 2014 | $24.16 | $24.50 |
| February 2014 | $27.06 | $27.44 |
| January 2014 | $26.92 | $27.30 |
| December 2013 | $22.54 | $22.86 |
| November 2013 | $23.49 | $23.82 |
| October 2013 | $20.59 | $20.88 |
| September 2013 | $17.27 | $17.51 |
| August 2013 | $17.98 | $18.23 |
| July 2013 | $21.36 | $21.66 |
| June 2013 | $17.17 | $17.41 |
| May 2013 | $18.12 | $18.37 |
| April 2013 | $16.74 | $16.98 |
| March 2013 | $18.05 | $18.30 |
| February 2013 | $17.79 | $18.04 |
| January 2013 | $15.14 | $15.35 |
| December 2012 | $13.62 | $13.81 |
| November 2012 | $12.61 | $12.79 |
| October 2012 | $11.67 | $11.83 |
| September 2012 | $12.16 | $12.33 |
| August 2012 | $12.59 | $12.77 |
| July 2012 | $12.15 | $12.32 |
| June 2012 | $13.24 | $13.42 |
| May 2012 | $13.46 | $13.65 |
| April 2012 | $11.78 | $11.94 |
| March 2012 | $12.94 | $13.12 |
| February 2012 | $11.83 | $12 |
| January 2012 | $10.49 | $10.64 |
| December 2011 | $10.58 | $10.73 |
| November 2011 | $9.84 | $9.98 |
| October 2011 | $9.17 | $9.30 |
| September 2011 | $8.50 | $8.62 |
| August 2011 | $9.86 | $10 |
| July 2011 | $10.46 | $10.61 |
| June 2011 | $14.59 | $14.79 |
| May 2011 | $14.64 | $14.85 |
| April 2011 | $13.95 | $14.15 |
| March 2011 | $16.12 | $16.35 |
| February 2011 | $15.90 | $16.12 |
| January 2011 | $15.23 | $15.44 |
| December 2010 | $13.45 | $13.64 |
| November 2010 | $11.52 | $11.68 |
| October 2010 | $14.16 | $14.36 |
| September 2010 | $12.88 | $13.06 |
| August 2010 | $13.90 | $14.09 |
| July 2010 | $17.37 | $17.61 |
| June 2010 | $12.12 | $12.29 |
| May 2010 | $12.19 | $12.36 |
| April 2010 | $14.52 | $14.72 |
| March 2010 | $16.33 | $16.56 |
| February 2010 | $14.32 | $14.52 |
| January 2010 | $12.94 | $13.12 |
| December 2009 | $14.87 | $15.08 |
| November 2009 | $10.78 | $10.93 |
| October 2009 | $12.04 | $12.21 |
| September 2009 | $14.04 | $14.24 |
| August 2009 | $10.32 | $10.46 |
| July 2009 | $11.86 | $12.03 |
| June 2009 | $8.87 | $8.99 |
| May 2009 | $9.32 | $9.45 |
| April 2009 | $8.31 | $8.43 |
| March 2009 | $7.43 | $7.53 |
| February 2009 | $6.67 | $6.76 |
| January 2009 | $8.86 | $8.98 |
| December 2008 | $9.81 | $9.95 |
| November 2008 | $7.67 | $7.78 |
| October 2008 | $10.52 | $10.67 |
| September 2008 | $13.49 | $13.68 |
| August 2008 | $15.91 | $16.13 |
| July 2008 | $13.63 | $13.82 |
| June 2008 | $13.51 | $13.70 |
| May 2008 | $15.62 | $15.84 |
| April 2008 | $13.81 | $14 |
| March 2008 | $13.08 | $13.26 |
| February 2008 | $12.64 | $12.82 |
| January 2008 | $10.66 | $10.81 |
| December 2007 | $12.90 | $13.08 |
| November 2007 | $14.31 | $14.51 |
| October 2007 | $15.78 | $16 |
| September 2007 | $14.89 | $15.10 |
| August 2007 | $16.01 | $16.23 |
| July 2007 | $17.46 | $17.71 |
| June 2007 | $22.35 | $22.66 |
| May 2007 | $24.20 | $24.54 |
| April 2007 | $24.16 | $24.50 |
| March 2007 | $20.75 | $21.04 |
| February 2007 | $19.86 | $20.14 |
| January 2007 | $17.09 | $17.33 |
| December 2006 | $18.61 | $18.87 |
| November 2006 | $16.99 | $17.23 |
| October 2006 | $15.50 | $15.72 |
| September 2006 | $16.81 | $17.05 |
| August 2006 | $14.17 | $14.37 |
| July 2006 | $12.76 | $12.94 |
| June 2006 | $13.06 | $13.24 |
| May 2006 | $13.90 | $14.10 |
| April 2006 | $15.47 | $15.69 |
| March 2006 | $13.94 | $14.13 |
| February 2006 | $14.02 | $14.22 |
| January 2006 | $15.46 | $15.68 |
| December 2005 | $11.67 | $11.83 |
| November 2005 | $13.24 | $13.43 |
| October 2005 | $10.60 | $10.75 |
| September 2005 | $10.61 | $10.76 |
| August 2005 | $11.76 | $11.92 |
| July 2005 | $9.45 | $9.58 |
| June 2005 | $7.75 | $7.86 |
| May 2005 | $9.41 | $9.54 |
| April 2005 | $10.43 | $10.58 |
| March 2005 | $9.54 | $9.67 |
| February 2005 | $9.18 | $9.31 |
| January 2005 | $7.05 | $7.15 |
| December 2004 | $9 | $9.13 |
| November 2004 | $8.43 | $8.55 |
| October 2004 | $9.72 | $9.86 |
| September 2004 | $9.16 | $9.29 |
| August 2004 | $9.62 | $9.76 |
| July 2004 | $9.72 | $9.86 |
| June 2004 | $15.50 | $15.72 |
| May 2004 | $15.09 | $15.30 |
| April 2004 | $13.06 | $13.24 |
| March 2004 | $20.11 | $20.39 |
| February 2004 | $21.45 | $21.75 |
| January 2004 | $22.07 | $22.38 |
| December 2003 | $25.69 | $26.05 |
| November 2003 | $26.10 | $26.47 |
| October 2003 | $22.50 | $22.82 |
| September 2003 | $18.61 | $18.87 |
| August 2003 | $23.73 | $24.06 |
| July 2003 | $19.25 | $19.52 |
| June 2003 | $14.10 | $14.30 |
| May 2003 | $13.25 | $13.44 |
| April 2003 | $9.52 | $9.65 |
| March 2003 | $8.47 | $8.59 |
| February 2003 | $10.12 | $10.26 |
| January 2003 | $10.45 | $10.60 |
| December 2002 | $12.54 | $12.72 |
| November 2002 | $17.61 | $17.86 |
| October 2002 | $11.94 | $12.11 |
| September 2002 | $8.78 | $8.90 |
| August 2002 | $12.13 | $12.30 |
| July 2002 | $14.57 | $14.77 |
| June 2002 | $21.87 | $22.18 |
| May 2002 | $29.88 | $30.30 |
| April 2002 | $34.32 | $34.80 |
| March 2002 | $35.46 | $35.96 |
| February 2002 | $24.75 | $25.10 |
| January 2002 | $25.34 | $25.70 |
| December 2001 | $26.27 | $26.64 |
| November 2001 | $23.33 | $23.66 |
| October 2001 | $19.81 | $20.09 |
| September 2001 | $16.40 | $16.63 |
| August 2001 | $22.83 | $23.15 |
| July 2001 | $32.30 | $32.75 |
| June 2001 | $40.70 | $41.27 |
| May 2001 | $32.25 | $32.70 |
| April 2001 | $34.23 | $34.71 |
| March 2001 | $25.46 | $25.81 |
| February 2001 | $22.37 | $22.69 |
| January 2001 | $30.26 | $30.69 |
| December 2000 | $22.19 | $22.50 |
| November 2000 | $19.42 | $19.69 |
| October 2000 | $17.01 | $17.25 |
| September 2000 | $32.54 | $33 |
| August 2000 | $56.34 | $57.12 |
| July 2000 | $44.38 | $45 |
| June 2000 | $58.12 | $58.94 |
| May 2000 | $36.49 | $37 |
| April 2000 | $68.05 | $69 |
| March 2000 | $50.30 | $51 |
| February 2000 | $71.74 | $72.75 |
| January 2000 | $50.17 | $50.88 |
| December 1999 | $48.57 | $49.25 |
| November 1999 | $33.16 | $33.62 |
| October 1999 | $40.56 | $41.12 |
| September 1999 | $30.45 | $30.88 |
| August 1999 | $33.90 | $34.38 |
| July 1999 | $37.29 | $37.81 |
| June 1999 | $40 | $40.56 |
| May 1999 | $24.53 | $24.88 |
| April 1999 | $27.30 | $27.69 |
| March 1999 | $23.24 | $23.56 |
| February 1999 | $18.98 | $19.25 |
| January 1999 | $28.72 | $29.12 |
| December 1998 | $24.66 | $25 |
| November 1998 | $17.88 | $18.12 |
| October 1998 | $12.94 | $13.12 |
| September 1998 | $7.21 | $7.31 |
| August 1998 | $6.16 | $6.25 |
| July 1998 | $10.42 | $10.56 |
| June 1998 | $11.46 | $11.62 |
| May 1998 | $14.05 | $14.25 |
| April 1998 | $14.67 | $14.88 |
| March 1998 | $14.36 | $14.56 |
| February 1998 | $16.64 | $16.88 |
| January 1998 | $12.33 | $12.50 |
| December 1997 | $14.73 | $14.94 |
| November 1997 | $19.48 | $19.75 |
| October 1997 | $20.46 | $20.75 |
| September 1997 | $27.92 | $28.31 |
| August 1997 | $31.06 | $31.50 |
| July 1997 | $24.66 | $25 |
| June 1997 | $15.16 | $15.38 |
| May 1997 | $12.08 | $12.25 |
| April 1997 | $8.75 | $8.88 |
| March 1997 | $7.40 | $7.50 |
| February 1997 | $6.41 | $6.50 |
| January 1997 | $7.40 | $7.50 |
| December 1996 | $5.30 | $5.38 |
| November 1996 | $6.53 | $6.62 |
| October 1996 | $4.07 | $4.12 |
| September 1996 | $5.30 | $5.38 |
| August 1996 | $6.90 | $7 |
| July 1996 | $5.79 | $5.88 |
| June 1996 | $7.64 | $7.75 |
| May 1996 | $7.89 | $8 |
| April 1996 | $8.63 | $8.75 |
| March 1996 | $7.89 | $8 |
| February 1996 | $8.14 | $8.25 |
| January 1996 | $8.63 | $8.75 |
| December 1995 | $8.88 | $9 |
| November 1995 | $10.36 | $10.50 |
AEIS
Price: $92.84
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.43%
Payout Ratio: 10.96%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 3.46 USD
P/E Ratio: 29.21
Exchange: NMS
Sector: Industrials
Industry: Electrical Equipment & Parts
Volume: 379000
Ebitda: 60.7 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4