AEIS: Advanced Energy Industries Inc.

As of Friday, May 1st, 2026

$ 389.05

+5.14 +1.34%

Open: 383.53
High: 391.32
Low: 378.02
Volume: 434,248
Previous Close on Thursday, April 30th, 2026

$ 383.91

+22.52 +6.23%

Open: 369.93
High: 384.81
Low: 367.77
Volume: 545,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 383.53 391.32 378.02 389.05 434,248 +5.14 +1.34
2026-04-30 369.93 384.81 367.77 383.91 545,244 +22.52 +6.23
2026-04-29 371.92 374.00 355.09 361.39 690,667 -7.69 -2.08
2026-04-28 374.30 379.90 365.00 369.08 635,485 -16.60 -4.30
2026-04-27 391.36 391.36 371.25 385.68 6,642 -1.56 -0.40
2026-04-24 387.65 396.96 383.43 387.24 963,593 +4.77 +1.25
2026-04-23 376.34 387.41 373.89 382.47 468,939 +5.28 +1.40
2026-04-22 396.49 396.49 376.04 377.19 503,274 -7.81 -2.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 391.36
On 2026-04-27		 355.09
On 2026-04-29		 1.81 0.47 391.36
On 2026-04-27		 355.09
On 2026-04-29		 -9.27 377.82
10D 397.44
On 2026-04-21		 355.09
On 2026-04-29		 13.45 3.58 397.44
On 2026-04-21		 355.09
On 2026-04-29		 -10.66 380.12
20D 397.44
On 2026-04-21		 324.99
On 2026-04-06		 56.74 17.07 397.44
On 2026-04-21		 355.09
On 2026-04-29		 -10.66 374.04
WTD 391.36
On 2026-04-27		 355.09
On 2026-04-29		 1.81 0.47 391.36
On 2026-04-27		 355.09
On 2026-04-29		 -9.27 377.82
MTD 391.32
On 2026-05-01		 378.02
On 2026-05-01		 5.14 1.34 -- -- -- 389.05
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
AEIS

Advanced Energy Industries Inc.

389.05 +5.14 +1.34 434,248