AEIS: Advanced Energy Industries Inc.

As of Monday, December 29th, 2025

$ 217.26

-0.60 -0.28%

Open: 217.17
High: 220.00
Low: 214.22
Volume: 216,909
Previous Close on Friday, December 26th, 2025

$ 217.86

+0.63 +0.29%

Open: 217.89
High: 218.50
Low: 215.63
Volume: 95,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 217.17 220.00 214.22 217.26 216,793 -0.60 -0.28
2025-12-26 217.89 218.50 215.63 217.86 95,998 +0.63 +0.29
2025-12-24 218.35 218.85 216.58 217.23 59,863 -0.28 -0.13
2025-12-23 215.78 218.68 213.00 217.51 21,976 -0.25 -0.11
2025-12-22 219.15 220.40 216.75 217.76 212,183 +1.67 +0.77
2025-12-19 209.15 216.67 209.15 216.09 747,988 +7.32 +3.51
2025-12-18 211.68 211.68 203.68 208.77 361,992 +4.28 +2.09
2025-12-17 214.93 216.81 203.45 204.49 323,251 -10.67 -4.96
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 220.40
On 2025-12-22		 213.00
On 2025-12-23		 1.17 0.54 220.40
On 2025-12-22		 213.00
On 2025-12-23		 -3.36 217.52
10D 222.41
On 2025-12-16		 203.45
On 2025-12-17		 2.19 1.02 222.41
On 2025-12-16		 203.45
On 2025-12-17		 -8.52 214.90
20D 224.37
On 2025-12-11		 203.45
On 2025-12-17		 6.07 2.87 224.37
On 2025-12-11		 203.45
On 2025-12-17		 -9.32 215.95
WTD 220.00
On 2025-12-29		 214.22
On 2025-12-29		 -0.60 -0.28 -- -- -- 217.26
MTD 224.37
On 2025-12-11		 203.45
On 2025-12-17		 6.07 2.87 224.37
On 2025-12-11		 203.45
On 2025-12-17		 -9.32 215.95
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
AEIS

Advanced Energy Industries Inc.

217.26 -0.60 -0.28 216,909