AEIS: Advanced Energy Industries Inc.

As of Thursday, October 9th, 2025

$ 179.98

+5.06 +2.89%

Open: 174.73
High: 180.53
Low: 174.02
Volume: 345,451
Previous Close on Wednesday, October 8th, 2025

$ 174.92

+1.83 +1.06%

Open: 173.78
High: 175.77
Low: 171.82
Volume: 234,564

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 174.73 180.53 174.02 179.98 345,451 +5.06 +2.89
2025-10-08 173.78 175.77 171.82 174.92 234,564 +1.83 +1.06
2025-10-07 177.11 177.95 171.28 173.09 209,490 -2.93 -1.66
2025-10-06 177.28 179.41 173.86 176.02 397,046 +2.16 +1.24
2025-10-03 177.75 180.00 172.91 173.86 310,359 -4.22 -2.37
2025-10-02 179.76 180.90 173.94 178.08 380,813 +1.89 +1.07
2025-10-01 168.23 176.58 167.23 176.20 536,352 +6.06 +3.56
2025-09-30 167.00 170.54 163.13 170.14 434,168 +3.38 +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 180.53
On 2025-10-09		 171.28
On 2025-10-07		 1.90 1.07 180.00
On 2025-10-03		 171.28
On 2025-10-07		 -4.84 175.57
10D 180.90
On 2025-10-02		 163.13
On 2025-09-30		 12.63 7.55 180.90
On 2025-10-02		 171.28
On 2025-10-07		 -5.32 173.55
20D 180.90
On 2025-10-02		 155.08
On 2025-09-16		 20.46 12.83 179.28
On 2025-09-23		 163.13
On 2025-09-30		 -9.01 169.95
WTD 180.53
On 2025-10-09		 171.28
On 2025-10-07		 6.12 3.52 179.41
On 2025-10-06		 171.28
On 2025-10-07		 -4.53 176.00
MTD 180.90
On 2025-10-02		 167.23
On 2025-10-01		 9.84 5.78 180.90
On 2025-10-02		 171.28
On 2025-10-07		 -5.32 176.02
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
BXP

Boston Properties Inc.

71.45 -1.58 -2.16 1,309,805
ALGT

Allegiant Travel Company

60.74 -1.56 -2.50 318,476
HRL

Hormel Foods Corporation

23.77 -0.12 -0.50 4,169,874
ABNB

Airbnb Inc.

120.15 +0.16 +0.13 3,212,325
AEIS

Advanced Energy Industries Inc.

179.98 +5.06 +2.89 345,451