Advanced Energy Industries, Inc.
AEISNASDAQIndustrials● Active
$313.68
+$18.87(+6.40%)
Market Cap$11.9B
P/E Ratio—
52W High$397.44
52W Low$118.77
Advanced Energy Industries, Inc.（AEIS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aeis · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$397.44
Apr 21, 2026
-22.4% from here
5-Year Low5Y
$67.55
Jul 5, 2022
+356.4% from low
IPO Priceadj.
$10.00
Nov 17, 1995
+3.0K% since IPO
1 Year Ago
$125.73
Jun 9, 2025
+145.2% in 1Y
5 Years Ago
$103.04
Jun 8, 2021
+199.2% in 5Y
10 Years Ago
$38.63
Jun 8, 2016
+698.2% in 10Y
Historical Price Data · AEIS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $307.23 | $315.48 | $300.00 | $314.03 | $314.03 | 156K | +2.21% |
| Jun 5, 2026 | $311.15 | $313.07 | $294.21 | $294.81 | $294.81 | 717K | -5.25% |
| Jun 4, 2026 | $318.25 | $326.74 | $308.25 | $320.92 | $320.92 | 566K | +0.84% |
| Jun 3, 2026 | $315.77 | $328.09 | $312.16 | $322.50 | $322.50 | 839K | +2.13% |
| Jun 2, 2026 | $300.03 | $313.27 | $298.59 | $312.28 | $312.28 | 1.0M | +4.08% |
| Jun 1, 2026 | $297.95 | $301.52 | $288.45 | $294.65 | $294.65 | 1.0M | -1.11% |
| May 29, 2026 | $323.11 | $324.00 | $296.16 | $302.18 | $302.18 | 2.3M | -6.48% |
| May 28, 2026 | $328.00 | $329.14 | $315.83 | $317.08 | $317.08 | 1.2M | -3.33% |
| May 27, 2026 | $339.12 | $339.89 | $320.21 | $328.34 | $328.34 | 968K | -3.18% |
| May 26, 2026 | $333.94 | $342.87 | $324.01 | $339.65 | $339.65 | 1.1M | +1.71% |
| May 22, 2026 | $330.00 | $330.00 | $318.87 | $324.86 | $324.86 | 606K | -1.56% |
| May 21, 2026 | $311.47 | $328.82 | $310.26 | $323.79 | $323.79 | 712K | +3.96% |
| May 20, 2026 | $308.71 | $320.71 | $305.13 | $313.05 | $313.05 | 883K | +1.41% |
| May 19, 2026 | $304.33 | $310.27 | $292.46 | $302.84 | $302.84 | 1.6M | -0.49% |
| May 18, 2026 | $327.69 | $328.00 | $304.60 | $309.06 | $309.06 | 1.0M | -5.69% |
| May 15, 2026 | $328.98 | $331.78 | $322.55 | $323.46 | $323.46 | 1.2M | -1.68% |
| May 14, 2026 | $343.44 | $351.20 | $337.03 | $344.60 | $344.60 | 2.0M | +0.34% |
| May 13, 2026 | $332.18 | $342.88 | $331.28 | $339.19 | $339.19 | 1.2M | +2.11% |
| May 12, 2026 | $350.72 | $350.72 | $325.57 | $339.42 | $339.42 | 645K | -3.22% |
| May 11, 2026 | $357.00 | $357.51 | $350.00 | $354.97 | $354.97 | 577K | -0.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AEIS
Jan 1 → Dec 31 · 6 years2026+45.6%$215.65 → $314.03
+45.6%
2025+80.0%$116.29 → $209.37
+80.0%
2024+7.6%$107.44 → $115.63
+7.6%
2023+25.6%$86.69 → $108.92
+25.6%
2022-6.0%$91.23 → $85.78
-6.0%
2021-11.9%$103.39 → $91.06
-11.9%
Best Year2025 · +80.0%
Worst Year2021 · -11.9%
Positive Years4 / 6
Avg Annual Return+23.5%
6Y Total Return+203.7%
6Y CAGR~+20.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in AEIS?
If you invested $1,000 in AEIS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,982
Total Return+698.2%
CAGR~+23.1% / yr
Profit+$6,982
Based on Jun 8, 2016 · $38.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Advanced Energy Industries, Inc.（AEIS）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $308.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AEIS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AEIS 历史股价FMP 日线复权 OHLCV