AEIS: Advanced Energy Industries Inc.

As of Friday, July 25th, 2025

$ 140.54

-0.37 -0.26%

Open: 141.17
High: 141.17
Low: 138.49
Volume: 182,597
Previous Close on Thursday, July 24th, 2025

$ 140.91

-1.93 -1.35%

Open: 142.37
High: 143.30
Low: 140.42
Volume: 275,291

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 141.17 141.17 138.49 140.54 182,597 -0.37 -0.26
2025-07-24 142.37 143.30 140.42 140.91 275,291 -1.93 -1.35
2025-07-23 141.32 143.16 140.45 142.84 215,269 +2.16 +1.54
2025-07-22 142.47 142.88 139.44 140.68 341,681 -1.98 -1.39
2025-07-21 143.90 145.52 142.18 142.66 275,340 -0.59 -0.41
2025-07-18 144.09 144.09 141.79 143.25 239,254 +0.52 +0.36
2025-07-17 139.21 143.70 139.21 142.73 376,471 +3.31 +2.37
2025-07-16 139.40 139.55 134.60 139.42 463,152 +0.32 +0.23
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 145.52
On 2025-07-21		 138.49
On 2025-07-25		 -2.71 -1.89 145.52
On 2025-07-21		 138.49
On 2025-07-25		 -4.83 141.53
10D 145.52
On 2025-07-21		 134.60
On 2025-07-16		 -0.19 -0.14 143.44
On 2025-07-15		 134.60
On 2025-07-16		 -6.16 141.36
20D 145.52
On 2025-07-21		 130.87
On 2025-07-01		 6.70 5.01 144.54
On 2025-07-10		 134.60
On 2025-07-16		 -6.88 139.39
WTD 145.52
On 2025-07-21		 138.49
On 2025-07-25		 -2.71 -1.89 145.52
On 2025-07-21		 138.49
On 2025-07-25		 -4.83 141.53
MTD 145.52
On 2025-07-21		 130.87
On 2025-07-01		 8.04 6.07 144.54
On 2025-07-10		 134.60
On 2025-07-16		 -6.88 140.17
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

153.50 +1.18 +0.77 872,744
TLRY

Tilray Inc.

0.69 -0.01 -2.03 39,524,947
HRL

Hormel Foods Corporation

29.24 -0.06 -0.20 1,919,055
AEIS

Advanced Energy Industries Inc.

140.54 -0.37 -0.26 182,597