AEIS: Advanced Energy Industries Inc.

As of Wednesday, October 29th, 2025

$ 208.05

+3.43 +1.68%

Open: 205.62
High: 213.64
Low: 205.13
Volume: 502,420
Previous Close on Tuesday, October 28th, 2025

$ 204.62

-0.50 -0.24%

Open: 205.14
High: 205.47
Low: 200.71
Volume: 410,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 205.62 213.64 205.13 208.05 502,420 +3.43 +1.68
2025-10-28 205.14 205.47 200.71 204.62 410,047 -0.50 -0.24
2025-10-27 204.50 206.85 203.15 205.12 270,076 +2.51 +1.24
2025-10-24 201.00 205.36 200.37 202.61 341,697 +4.19 +2.11
2025-10-23 190.29 203.20 189.29 198.42 487,234 +7.96 +4.18
2025-10-22 195.40 196.70 185.52 190.46 517,052 -6.12 -3.11
2025-10-21 196.57 197.39 192.51 196.58 386,390 -0.86 -0.44
2025-10-20 192.51 198.68 192.51 197.44 787,461 +5.46 +2.84
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 213.64
On 2025-10-29		 189.29
On 2025-10-23		 17.59 9.24 206.85
On 2025-10-27		 200.71
On 2025-10-28		 -2.97 203.76
10D 213.64
On 2025-10-29		 185.52
On 2025-10-22		 18.09 9.52 198.68
On 2025-10-20		 185.52
On 2025-10-22		 -6.62 198.75
20D 213.64
On 2025-10-29		 169.36
On 2025-10-10		 31.86 18.08 198.68
On 2025-10-20		 185.52
On 2025-10-22		 -6.62 188.40
WTD 213.64
On 2025-10-29		 200.71
On 2025-10-28		 5.44 2.68 206.85
On 2025-10-27		 200.71
On 2025-10-28		 -2.97 205.93
MTD 213.64
On 2025-10-29		 167.23
On 2025-10-01		 37.91 22.28 198.68
On 2025-10-20		 185.52
On 2025-10-22		 -6.62 187.82
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
SDY

SPDR S&P Dividend ETF

137.12 -1.81 -1.30 281,112
HRL

Hormel Foods Corporation

21.49 -2.16 -9.13 11,933,430
AEIS

Advanced Energy Industries Inc.

208.05 +3.43 +1.68 502,420