AEIS: Advanced Energy Industries Inc.

As of Thursday, April 30th, 2026

$ 383.91

+22.52 +6.23%

Open: 369.93
High: 384.81
Low: 367.77
Volume: 545,244
Previous Close on Wednesday, April 29th, 2026

$ 361.39

-7.69 -2.08%

Open: 371.92
High: 374.00
Low: 355.09
Volume: 690,667

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 369.93 384.81 367.77 383.91 545,244 +22.52 +6.23
2026-04-29 371.92 374.00 355.09 361.39 690,667 -7.69 -2.08
2026-04-28 374.30 379.90 365.00 369.08 635,485 -16.60 -4.30
2026-04-27 391.36 391.36 371.25 385.68 6,642 -1.56 -0.40
2026-04-24 387.65 396.96 383.43 387.24 963,593 +4.77 +1.25
2026-04-23 376.34 387.41 373.89 382.47 468,939 +5.28 +1.40
2026-04-22 396.49 396.49 376.04 377.19 503,274 -7.81 -2.03
2026-04-21 384.77 397.44 380.71 385.00 75,931 +4.78 +1.26
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 396.96
On 2026-04-24		 355.09
On 2026-04-29		 1.44 0.38 396.96
On 2026-04-24		 355.09
On 2026-04-29		 -10.55 377.46
10D 397.44
On 2026-04-21		 355.09
On 2026-04-29		 11.68 3.14 397.44
On 2026-04-21		 355.09
On 2026-04-29		 -10.66 378.78
20D 397.44
On 2026-04-21		 315.00
On 2026-04-02		 51.09 15.35 397.44
On 2026-04-21		 355.09
On 2026-04-29		 -10.66 371.21
WTD 391.36
On 2026-04-27		 355.09
On 2026-04-29		 -3.33 -0.86 391.36
On 2026-04-27		 355.09
On 2026-04-29		 -9.27 375.02
MTD 397.44
On 2026-04-21		 315.00
On 2026-04-02		 61.20 18.96 397.44
On 2026-04-21		 355.09
On 2026-04-29		 -10.66 369.38
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
GDX

VanEck Vectors Gold Miners ETF

88.29 +2.07 +2.40 23,054,972
XMLV

Invesco S&P MidCap Low Volatility ETF

66.01 +0.57 +0.87 9,246
AEIS

Advanced Energy Industries Inc.

383.91 +22.52 +6.23 545,244