AEIS: Advanced Energy Industries Inc.

As of Friday, August 22nd, 2025

$ 154.52

+6.45 +4.35%

Open: 148.88
High: 156.46
Low: 147.82
Volume: 375,893
Previous Close on Thursday, August 21st, 2025

$ 148.07

+0.33 +0.22%

Open: 147.55
High: 148.21
Low: 145.90
Volume: 232,466

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 148.88 156.46 147.82 154.52 375,893 +6.45 +4.35
2025-08-21 147.55 148.21 145.90 148.07 232,466 +0.33 +0.22
2025-08-20 148.64 148.94 143.38 147.74 491,121 -2.67 -1.78
2025-08-19 152.82 154.25 149.31 150.41 415,141 -2.82 -1.84
2025-08-18 151.40 153.68 150.22 153.23 328,192 +1.83 +1.21
2025-08-15 160.42 160.46 151.13 151.40 538,819 -10.49 -6.48
2025-08-14 159.85 163.00 159.34 161.89 896,617 -0.63 -0.39
2025-08-13 159.29 162.79 157.82 162.52 488,881 +3.71 +2.34
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 156.46
On 2025-08-22		 143.38
On 2025-08-20		 3.12 2.06 154.25
On 2025-08-19		 143.38
On 2025-08-20		 -7.05 150.79
10D 163.08
On 2025-08-12		 143.38
On 2025-08-20		 3.70 2.45 163.08
On 2025-08-12		 143.38
On 2025-08-20		 -12.08 154.02
20D 163.08
On 2025-08-12		 128.40
On 2025-08-06		 13.98 9.94 163.08
On 2025-08-12		 143.38
On 2025-08-20		 -12.08 147.99
WTD 156.46
On 2025-08-22		 143.38
On 2025-08-20		 3.12 2.06 154.25
On 2025-08-19		 143.38
On 2025-08-20		 -7.05 150.79
MTD 163.08
On 2025-08-12		 128.40
On 2025-08-06		 15.60 11.23 163.08
On 2025-08-12		 143.38
On 2025-08-20		 -12.08 149.54
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

21.43 +0.27 +1.28 2,952,042
ALGT

Allegiant Travel Company

60.60 +4.70 +8.41 437,753
HRL

Hormel Foods Corporation

29.25 +0.34 +1.18 2,256,894
ABNB

Airbnb Inc.

129.92 +3.49 +2.76 4,553,862
AEIS

Advanced Energy Industries Inc.

154.52 +6.45 +4.35 375,893