Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Advanced Energy Industries, Inc. - Common Stock (NQ:AEIS)

334.71 +2.81 (+0.85%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 7, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 06, 2026 333.73 337.69 324.99 331.90 418,072 -0.41(-0.12%)
Apr 02, 2026 315.46 335.21 315.00 332.31 320,107 -0.51(-0.15%)
Apr 01, 2026 329.77 340.60 327.34 332.82 557,187 +10.11(+3.13%)
Mar 31, 2026 303.85 325.94 300.00 322.71 761,502 +24.42(+8.19%)
Mar 30, 2026 314.89 319.96 295.60 298.29 598,776 -12.47(-4.01%)
Mar 27, 2026 310.63 320.62 304.00 310.76 623,177 -2.35(-0.75%)
Mar 26, 2026 332.49 338.07 312.05 313.11 544,979 -29.76(-8.68%)
Mar 25, 2026 357.40 360.00 340.30 342.87 641,264 -13.51(-3.79%)
Mar 24, 2026 324.74 358.25 324.74 356.38 1,087,060 +26.60(+8.07%)
Mar 23, 2026 326.69 339.50 324.91 329.78 647,589 +12.57(+3.96%)
Mar 20, 2026 328.49 330.69 311.89 317.21 1,012,306 -10.59(-3.23%)
Mar 19, 2026 309.52 332.70 304.14 327.80 645,773 +8.17(+2.56%)
Mar 18, 2026 315.99 326.57 310.75 319.63 710,593 +3.72(+1.18%)
Mar 17, 2026 308.31 317.42 304.11 315.91 375,988 +7.60(+2.47%)
Mar 16, 2026 312.59 317.04 306.92 308.31 559,488 +6.29(+2.08%)
Mar 13, 2026 310.19 314.98 300.51 302.02 342,767 -3.80(-1.24%)
Mar 12, 2026 306.02 311.18 296.49 305.82 441,091 -9.02(-2.86%)
Mar 11, 2026 307.16 316.93 302.25 314.84 578,696 +3.45(+1.11%)
Mar 10, 2026 305.48 323.54 305.18 311.39 635,722 +6.37(+2.09%)
Mar 09, 2026 284.40 305.53 280.00 305.02 980,472 +14.24(+4.90%)
Mar 06, 2026 297.82 311.00 288.91 290.78 676,913 -20.64(-6.63%)
Mar 05, 2026 322.98 330.94 300.74 311.42 832,300 -19.12(-5.78%)
Mar 04, 2026 325.58 332.91 319.00 330.54 654,787 +8.07(+2.50%)
Mar 03, 2026 325.60 330.00 315.00 322.47 478,397 -17.95(-5.27%)
Mar 02, 2026 335.47 350.00 330.00 340.42 845,485 +4.85(+1.45%)
Feb 27, 2026 331.56 336.17 325.79 335.57 744,928 -1.78(-0.53%)
Feb 26, 2026 339.03 339.88 322.50 337.35 739,496 -1.16(-0.34%)
Feb 25, 2026 338.24 347.28 337.43 338.51 724,402 +2.77(+0.83%)
Feb 24, 2026 331.31 340.26 328.00 335.74 522,792 +6.50(+1.97%)
Feb 23, 2026 328.42 332.74 325.41 329.24 462,401 -1.99(-0.60%)
Feb 20, 2026 319.79 334.53 317.64 331.23 735,435 +10.59(+3.30%)
Feb 19, 2026 318.45 323.15 316.52 320.64 454,093 -0.70(-0.22%)
Feb 18, 2026 314.12 328.37 311.35 321.34 672,278 +7.22(+2.30%)
Feb 17, 2026 311.04 319.99 302.01 314.12 644,270 -0.15(-0.05%)
Feb 13, 2026 313.10 321.50 310.53 314.27 885,621 +1.32(+0.42%)
Feb 12, 2026 312.35 325.00 309.14 312.95 1,227,202 +4.18(+1.35%)
Feb 11, 2026 299.08 325.69 292.90 308.77 1,447,046 +29.73(+10.65%)
Feb 10, 2026 279.10 283.72 270.71 279.04 946,810 -0.13(-0.05%)
Feb 09, 2026 279.30 281.44 273.50 279.17 621,925 +5.91(+2.16%)
Feb 06, 2026 265.18 274.94 263.26 273.26 566,648 +15.62(+6.06%)
Feb 05, 2026 250.65 260.00 240.49 257.64 506,502 +3.10(+1.22%)
Feb 04, 2026 265.95 272.60 244.18 254.54 820,427 -8.49(-3.23%)
Feb 03, 2026 271.56 271.56 256.09 263.03 624,856 +1.21(+0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.