AEIS: Advanced Energy Industries Inc.

As of Tuesday, October 28th, 2025

$ 204.62

-0.50 -0.24%

Open: 205.14
High: 205.47
Low: 200.71
Volume: 410,047
Previous Close on Monday, October 27th, 2025

$ 205.12

+2.51 +1.24%

Open: 204.50
High: 206.85
Low: 203.15
Volume: 270,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 205.14 205.47 200.71 204.62 410,047 -0.50 -0.24
2025-10-27 204.50 206.85 203.15 205.12 270,076 +2.51 +1.24
2025-10-24 201.00 205.36 200.37 202.61 341,697 +4.19 +2.11
2025-10-23 190.29 203.20 189.29 198.42 487,234 +7.96 +4.18
2025-10-22 195.40 196.70 185.52 190.46 517,052 -6.12 -3.11
2025-10-21 196.57 197.39 192.51 196.58 386,390 -0.86 -0.44
2025-10-20 192.51 198.68 192.51 197.44 787,461 +5.46 +2.84
2025-10-17 189.49 195.23 189.49 191.98 533,038 -0.24 -0.12
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 206.85
On 2025-10-27		 185.52
On 2025-10-22		 8.04 4.09 206.85
On 2025-10-27		 200.71
On 2025-10-28		 -2.97 200.25
10D 206.85
On 2025-10-27		 184.85
On 2025-10-15		 21.87 11.97 198.68
On 2025-10-20		 185.52
On 2025-10-22		 -6.62 196.94
20D 206.85
On 2025-10-27		 167.23
On 2025-10-01		 34.48 20.27 198.68
On 2025-10-20		 185.52
On 2025-10-22		 -6.62 186.80
WTD 206.85
On 2025-10-27		 200.71
On 2025-10-28		 2.01 0.99 206.85
On 2025-10-27		 200.71
On 2025-10-28		 -2.97 204.87
MTD 206.85
On 2025-10-27		 167.23
On 2025-10-01		 34.48 20.27 198.68
On 2025-10-20		 185.52
On 2025-10-22		 -6.62 186.80
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
AEIS

Advanced Energy Industries Inc.

204.62 -0.50 -0.24 410,047