AEIS

Advanced Energy

$50.38 0.07 (0.14%)
17:31 EDT AEIS Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       13.73
Market Cap:       1.98B
EPS:       3.67
Volume:       361,600
Day's Range:       50.17 - 51.10
52wk Range:       38.74 - 69.21
Previous Close:       50.38
Historical Data for AEIS
Date Open High Low Volume Close Change %
05/24/19 50.82 51.10 50.17 361,600 50.38 0.07   0.14%
05/23/19 49.97 50.52 49.34 462,886 50.31 -0.62   -1.22%
05/22/19 51.00 51.33 49.69 242,479 50.93 -0.80   -1.55%
05/21/19 51.20 51.84 50.79 290,505 51.73 1.40   2.78%
05/20/19 50.84 51.34 49.70 508,982 50.33 -1.57   -3.03%
05/17/19 52.91 53.20 51.67 449,000 51.90 -1.42   -2.66%
05/16/19 53.51 54.09 52.78 469,939 53.32 -0.52   -0.97%
05/15/19 51.75 54.32 50.79 769,229 53.84 5.31   10.94%
05/14/19 47.64 48.75 47.53 329,492 48.53 1.26   2.67%
05/13/19 49.46 49.86 47.20 568,577 47.27 -3.67   -7.20%
05/10/19 50.82 51.63 50.37 263,000 50.94 -0.42   -0.82%
05/09/19 50.97 51.64 50.19 379,562 51.36 -0.47   -0.91%
05/08/19 51.11 52.28 51.11 392,753 51.83 0.38   0.74%
05/07/19 55.25 55.65 50.67 1,004,898 51.45 -2.55   -4.72%
05/06/19 57.27 57.83 56.36 584,113 54.00 -4.93   -8.37%
05/03/19 57.50 58.99 57.21 289,100 58.93 1.57   2.74%
05/02/19 57.10 58.80 57.07 233,190 57.36 0.24   0.42%
05/01/19 58.21 58.36 57.05 405,060 57.12 -0.64   -1.11%
04/30/19 57.60 58.12 57.05 245,798 57.76 0.25   0.43%
04/29/19 57.77 58.31 57.10 189,501 57.51 -0.25   -0.43%
04/26/19 58.03 58.05 56.13 224,200 57.76 -0.65   -1.11%
04/25/19 59.09 59.30 57.72 324,980 58.41 -0.41   -0.70%
04/24/19 57.18 59.15 56.76 388,782 58.82 1.67   2.92%
04/23/19 57.44 57.89 56.85 266,656 57.15 -0.23   -0.40%
04/22/19 57.45 57.62 56.63 190,171 57.38 -0.14   -0.24%
04/18/19 57.19 58.06 56.80 364,200 57.52 0.64   1.13%
04/17/19 56.43 56.92 55.77 364,194 56.88 1.13   2.03%
04/16/19 54.47 56.35 54.18 279,538 55.75 1.60   2.95%
04/15/19 54.55 54.92 53.78 200,549 54.15 -0.45   -0.82%
04/12/19 54.05 54.78 53.15 203,200 54.60 1.09   2.04%
04/11/19 53.82 54.13 53.35 126,573 53.51 -0.20   -0.37%
04/10/19 54.16 54.98 53.37 245,611 53.71 -0.34   -0.63%
04/09/19 54.47 55.06 53.65 484,317 54.05 -0.59   -1.08%
04/08/19 54.75 54.86 54.15 302,326 54.64 -0.19   -0.35%
04/05/19 52.85 55.00 52.78 442,300 54.83 2.00   3.79%
04/04/19 52.55 53.11 52.31 379,887 52.83 0.28   0.53%
04/03/19 51.70 52.97 51.61 476,701 52.55 1.53   3.00%
04/02/19 50.87 51.29 50.38 240,078 51.02 0.16   0.31%
04/01/19 50.21 50.95 50.13 373,318 50.86 1.18   2.38%
03/29/19 48.77 49.87 48.20 303,800 49.68 1.30   2.69%
03/28/19 48.05 48.55 47.44 202,644 48.38 0.39   0.81%
03/27/19 47.95 48.60 47.27 271,681 47.99 -0.19   -0.39%
03/26/19 48.84 49.30 48.02 219,995 48.18 -0.37   -0.76%
03/25/19 48.76 49.24 48.06 189,377 48.55 -0.30   -0.61%
03/22/19 50.30 50.79 48.63 229,700 48.85 -1.87   -3.69%
03/21/19 48.92 51.34 48.92 174,273 50.72 1.75   3.57%
03/20/19 48.93 49.72 48.37 427,492 48.97 0.03   0.06%
03/19/19 48.88 49.52 48.55 232,226 48.94 0.31   0.64%
03/18/19 48.53 49.35 48.05 186,916 48.63 0.08   0.16%
03/15/19 47.76 49.99 46.97 492,500 48.55 1.00   2.10%
03/14/19 47.23 48.22 46.74 232,561 47.55 0.31   0.66%
03/13/19 47.97 48.00 47.19 175,303 47.24 -0.64   -1.34%
03/12/19 48.09 48.20 47.36 351,293 47.88 -0.05   -0.10%
03/11/19 46.98 48.41 46.58 314,498 47.93 1.19   2.55%
03/08/19 46.59 47.50 46.01 197,100 46.74 -0.40   -0.85%
03/07/19 48.94 48.94 47.05 275,913 47.14 -1.94   -3.95%
03/06/19 50.37 50.37 48.79 283,995 49.08 -1.23   -2.44%
03/05/19 50.97 51.35 50.31 262,719 50.31 -0.62   -1.22%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!