AEIS: Advanced Energy Industries Inc.

As of Friday, February 6th, 2026

$ 273.26

+15.62 +6.06%

Open: 265.18
High: 274.94
Low: 263.26
Volume: 550,728
Previous Close on Thursday, February 5th, 2026

$ 257.64

+3.10 +1.22%

Open: 250.65
High: 260.00
Low: 240.49
Volume: 505,702

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 265.18 274.94 263.26 273.26 550,728 +15.62 +6.06
2026-02-05 250.65 260.00 240.49 257.64 505,702 +3.10 +1.22
2026-02-04 265.95 272.60 244.18 254.54 820,085 -8.49 -3.23
2026-02-03 271.56 271.56 256.09 263.03 585,287 +1.21 +0.46
2026-02-02 250.38 266.89 250.00 261.82 775,935 +6.46 +2.53
2026-01-30 265.02 277.15 253.38 255.36 6,762,461 -13.76 -5.11
2026-01-29 266.58 273.66 262.33 269.12 546,377 +5.36 +2.03
2026-01-28 261.03 267.93 257.86 263.76 646,252 +4.21 +1.62
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 274.94
On 2026-02-06		 240.49
On 2026-02-05		 17.90 7.01 272.60
On 2026-02-04		 240.49
On 2026-02-05		 -11.78 262.06
10D 277.15
On 2026-01-30		 240.49
On 2026-02-05		 11.07 4.22 277.15
On 2026-01-30		 240.49
On 2026-02-05		 -13.23 262.11
20D 277.15
On 2026-01-30		 211.04
On 2026-01-09		 62.27 29.51 277.15
On 2026-01-30		 240.49
On 2026-02-05		 -13.23 255.45
WTD 274.94
On 2026-02-06		 240.49
On 2026-02-05		 17.90 7.01 272.60
On 2026-02-04		 240.49
On 2026-02-05		 -11.78 262.06
MTD 274.94
On 2026-02-06		 240.49
On 2026-02-05		 17.90 7.01 272.60
On 2026-02-04		 240.49
On 2026-02-05		 -11.78 262.06
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
AEIS

Advanced Energy Industries Inc.

273.26 +15.62 +6.06 550,728