AEIS: Advanced Energy Industries Inc.

As of Tuesday, December 9th, 2025

$ 221.27

-0.58 -0.26%

Open: 219.74
High: 222.61
Low: 216.43
Volume: 311,532
Previous Close on Monday, December 8th, 2025

$ 221.85

+2.47 +1.13%

Open: 220.00
High: 223.81
Low: 217.55
Volume: 275,451

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-09 219.74 222.61 216.43 221.27 311,532 -0.58 -0.26
2025-12-08 220.00 223.81 217.55 221.85 275,451 +2.47 +1.13
2025-12-05 214.17 220.86 213.81 219.38 399,908 +4.73 +2.20
2025-12-04 210.33 218.66 210.33 214.65 422,448 +1.21 +0.57
2025-12-03 211.68 218.05 208.01 213.44 424,315 +2.50 +1.19
2025-12-02 209.73 214.15 205.82 210.94 270,049 +3.16 +1.52
2025-12-01 207.46 210.92 204.95 207.78 270,947 -3.41 -1.61
2025-11-28 211.50 212.03 208.77 211.19 146,201 +1.29 +0.61
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 223.81
On 2025-12-08		 208.01
On 2025-12-03		 10.33 4.90 223.81
On 2025-12-08		 216.43
On 2025-12-09		 -3.30 218.12
10D 223.81
On 2025-12-08		 200.30
On 2025-11-25		 15.23 7.39 213.34
On 2025-11-26		 204.95
On 2025-12-01		 -3.93 213.63
20D 223.81
On 2025-12-08		 187.71
On 2025-11-20		 1.97 0.90 222.92
On 2025-11-12		 187.71
On 2025-11-20		 -15.79 207.90
WTD 223.81
On 2025-12-08		 216.43
On 2025-12-09		 1.89 0.86 223.81
On 2025-12-08		 216.43
On 2025-12-09		 -3.30 221.56
MTD 223.81
On 2025-12-08		 204.95
On 2025-12-01		 10.08 4.77 223.81
On 2025-12-08		 216.43
On 2025-12-09		 -3.30 215.62
As of Tuesday, December 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.31 -1.88 -0.65 3,453,683
KO

The Coca-Cola Company

70.09 -0.16 -0.23 12,960,092
PFE

Pfizer Inc.

25.33 -0.44 -1.71 43,409,933
VZ

Verizon Communications Inc.

40.14 -1.16 -2.81 31,726,207
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,560.29 -179.03 -0.38 425,521,774
DJTA

Dow Jones Transportation Average

17,054.64 -83.95 -0.49 134,296,459
SPX

S&P 500 Index

6,840.51 -6.00 -0.09
OEX

S&P 100 Index

3,436.01 -3.60 -0.10
NDX

NASDAQ 100 Index

25,668.69 +40.74 +0.16
NYA

NYSE Composite Index

21,654.78 -48.42 -0.22
XAX

NYSE AMEX Composite Index

7,089.00 +64.12 +0.91
RUI

RUSSELL 1000 Index

3,731.90 -3.70 -0.10
RUT

Russell 2000 Index

2,526.24 +5.26 +0.21
RUA

Russell 3000 Index

3,884.85 -3.33 -0.09
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.25 +0.09 +0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 +0.17 +0.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,956.39 +14.89 +0.12
 
Recent
Ticker Last Chg %Chg Volume
AEIS

Advanced Energy Industries Inc.

221.27 -0.58 -0.26 311,532