AEIS: Advanced Energy Industries Inc.

As of Friday, December 12th, 2025

$ 215.07

-9.04 -4.03%

Open: 220.85
High: 223.34
Low: 210.32
Volume: 503,096
Previous Close on Thursday, December 11th, 2025

$ 224.11

+2.64 +1.19%

Open: 220.89
High: 224.37
Low: 214.78
Volume: 353,854

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 220.85 223.34 210.32 215.07 503,096 -9.04 -4.03
2025-12-11 220.89 224.37 214.78 224.11 353,854 +2.64 +1.19
2025-12-10 221.27 223.96 217.46 221.47 411,199 +0.20 +0.09
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
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 224.37
On 2025-12-11		 210.32
On 2025-12-12		 -4.31 -1.96 224.37
On 2025-12-11		 210.32
On 2025-12-12		 -6.26 220.75
10D 224.37
On 2025-12-11		 204.95
On 2025-12-01		 3.88 1.84 224.37
On 2025-12-11		 210.32
On 2025-12-12		 -6.26 217.00
20D 224.37
On 2025-12-11		 187.71
On 2025-11-20		 12.25 6.04 209.98
On 2025-11-20		 188.64
On 2025-11-21		 -10.16 209.35
WTD 224.37
On 2025-12-11		 210.32
On 2025-12-12		 -4.31 -1.96 224.37
On 2025-12-11		 210.32
On 2025-12-12		 -6.26 220.75
MTD 224.37
On 2025-12-11		 204.95
On 2025-12-01		 3.88 1.84 224.37
On 2025-12-11		 210.32
On 2025-12-12		 -6.26 217.00
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CX

CEMEX, S.A.B. de C.V.

11.51 +0.32 +2.86 8,515,660
GDS

GDS Holdings Limited

36.26 +0.11 +0.30 1,988,732
UHS

Universal Health Services Inc.

222.60 -1.98 -0.88 738,782
NNN

National Retail Properties Inc.

40.47 +0.63 +1.58 1,266,134
AEIS

Advanced Energy Industries Inc.

215.07 -9.04 -4.03 503,096