Advanced Energy Industries Inc (AEIS) stock
AEISNasdaqElectronic Components, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 9/3029% above fair value
$222.06−17.69 (-7.38%)
Close on Oct 30, 2026Market cap $8.89BP/E –Yield 0.05%
Price history
Advanced Energy Industries share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$222.06
-7.38% on the day
52-week range
$187.71 – $397.44
-44.1% from the high
Change over 52 weeks
+8.0%
From $205.61 on Oct 30, 2025
Average volume
673,983
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $225.19 | $230.08 | $216.27 | $222.06 | -7.38% | 653,260 |
| Oct 29, 2026 | $240.78 | $244.67 | $236.93 | $239.75 | -1.06% | 484,227 |
| Oct 28, 2026 | $239.36 | $244.98 | $234.78 | $242.32 | +4.04% | 585,938 |
| Oct 27, 2026 | $227.49 | $234.68 | $224.00 | $232.90 | +5.32% | 578,959 |
| Oct 26, 2026 | $220.00 | $226.12 | $216.70 | $221.13 | +2.08% | 720,375 |
| Oct 23, 2026 | $214.77 | $220.57 | $210.50 | $216.63 | -0.00% | 773,163 |
| Oct 22, 2026 | $232.95 | $236.95 | $214.03 | $216.64 | -12.49% | 1,001,806 |
| Oct 21, 2026 | $247.40 | $250.51 | $243.13 | $247.55 | +3.30% | 497,647 |
| Oct 20, 2026 | $235.98 | $242.68 | $230.34 | $239.65 | -0.50% | 636,059 |
| Oct 19, 2026 | $249.94 | $250.73 | $240.24 | $240.86 | +1.18% | 531,298 |
| Oct 16, 2026 | $247.94 | $248.00 | $237.69 | $238.05 | -5.57% | 854,527 |
| Oct 15, 2026 | $249.38 | $253.35 | $235.00 | $252.08 | -3.33% | 920,045 |
| Oct 14, 2026 | $269.86 | $270.25 | $256.27 | $260.77 | -5.40% | 576,376 |
| Oct 13, 2026 | $273.11 | $278.37 | $265.81 | $275.65 | -1.82% | 613,903 |
| Oct 12, 2026 | $284.53 | $289.30 | $278.99 | $280.77 | -2.73% | 471,905 |
| Oct 9, 2026 | $289.45 | $295.10 | $281.10 | $288.66 | +1.56% | 252,241 |
| Oct 8, 2026 | $286.56 | $293.16 | $280.53 | $284.24 | -2.74% | 388,332 |
| Oct 7, 2026 | $295.00 | $295.00 | $283.63 | $292.25 | -3.47% | 482,428 |
| Oct 6, 2026 | $301.98 | $307.88 | $300.14 | $302.77 | +1.84% | 493,282 |
| Oct 5, 2026 | $304.76 | $306.58 | $295.00 | $297.29 | -2.30% | 592,631 |
| Oct 2, 2026 | $303.81 | $309.33 | $301.00 | $304.28 | +3.46% | 437,545 |
| Oct 1, 2026 | $282.25 | $298.08 | $280.33 | $294.11 | +4.36% | 453,014 |
| Sep 30, 2026 | $285.00 | $286.11 | $277.10 | $281.82 | -0.52% | 415,251 |
| Sep 29, 2026 | $284.63 | $286.31 | $278.00 | $283.30 | +1.97% | 337,508 |
| Sep 28, 2026 | $280.67 | $286.96 | $271.95 | $277.84 | -0.66% | 451,125 |
| Sep 25, 2026 | $280.98 | $287.97 | $278.18 | $279.68 | +0.59% | 342,593 |
| Sep 24, 2026 | $273.45 | $278.59 | $268.28 | $278.03 | -0.50% | 432,080 |
| Sep 23, 2026 | $271.09 | $281.16 | $267.61 | $279.43 | +2.19% | 524,523 |
| Sep 22, 2026 | $263.03 | $273.74 | $262.02 | $273.43 | +4.07% | 483,856 |
| Sep 21, 2026 | $267.50 | $270.59 | $261.45 | $262.74 | +0.21% | 730,666 |
| Sep 18, 2026 | $256.76 | $262.95 | $256.76 | $262.20 | +3.05% | 1,240,134 |
| Sep 17, 2026 | $260.45 | $262.95 | $251.00 | $254.43 | +0.88% | 437,644 |
| Sep 16, 2026 | $255.39 | $258.58 | $248.86 | $252.22 | +0.66% | 561,953 |
| Sep 15, 2026 | $258.00 | $260.89 | $244.83 | $250.57 | -1.49% | 729,330 |
| Sep 14, 2026 | $267.15 | $269.99 | $253.34 | $254.35 | -11.45% | 654,103 |
| Sep 11, 2026 | $280.28 | $288.23 | $278.28 | $287.25 | +4.94% | 426,873 |
| Sep 10, 2026 | $277.43 | $284.50 | $273.02 | $273.74 | -4.13% | 318,507 |
| Sep 9, 2026 | $287.05 | $294.07 | $284.73 | $285.52 | -1.11% | 348,999 |
| Sep 8, 2026 | $288.14 | $294.65 | $287.89 | $288.72 | +2.78% | 560,650 |
| Sep 4, 2026 | $278.46 | $282.62 | $276.87 | $280.90 | +2.41% | 370,067 |
| Sep 3, 2026 | $265.91 | $274.30 | $257.46 | $274.30 | +2.28% | 572,802 |
| Sep 2, 2026 | $268.00 | $272.17 | $261.72 | $268.19 | +0.45% | 422,326 |
| Sep 1, 2026 | $272.00 | $278.00 | $265.89 | $267.00 | -3.56% | 423,708 |
| Aug 31, 2026 | $272.39 | $277.63 | $272.00 | $276.86 | +1.48% | 636,569 |
| Aug 28, 2026 | $285.80 | $291.65 | $272.04 | $272.82 | -4.97% | 641,747 |
| Aug 27, 2026 | $290.05 | $297.97 | $283.52 | $287.09 | +1.42% | 518,139 |
| Aug 26, 2026 | $277.13 | $285.83 | $275.76 | $283.06 | +2.77% | 479,512 |
| Aug 25, 2026 | $280.68 | $283.39 | $271.65 | $275.43 | +0.28% | 399,980 |
| Aug 24, 2026 | $280.12 | $281.21 | $269.48 | $274.67 | -3.90% | 884,942 |
| Aug 21, 2026 | $296.96 | $297.69 | $282.79 | $285.83 | -2.32% | 396,885 |
| Aug 20, 2026 | $290.00 | $301.53 | $287.00 | $292.62 | -0.57% | 424,239 |
| Aug 19, 2026 | $314.93 | $316.00 | $292.01 | $294.31 | -6.40% | 495,893 |
| Aug 18, 2026 | $332.68 | $334.00 | $309.03 | $314.43 | -9.81% | 633,724 |
| Aug 17, 2026 | $332.60 | $349.58 | $330.74 | $348.63 | +5.56% | 465,663 |
| Aug 14, 2026 | $328.63 | $337.62 | $325.47 | $330.26 | +0.22% | 345,647 |
| Aug 13, 2026 | $336.27 | $341.51 | $328.33 | $329.54 | -2.31% | 378,552 |
| Aug 12, 2026 | $340.00 | $346.83 | $336.99 | $337.32 | +2.97% | 356,634 |
| Aug 11, 2026 | $319.19 | $328.26 | $316.05 | $327.59 | +4.17% | 545,323 |
| Aug 10, 2026 | $331.84 | $331.84 | $314.22 | $314.49 | -3.24% | 533,697 |
| Aug 7, 2026 | $329.42 | $334.98 | $319.96 | $325.02 | +0.34% | 453,198 |
| Aug 6, 2026 | $325.04 | $334.79 | $317.66 | $323.91 | -1.62% | 470,185 |
| Aug 5, 2026 | $345.00 | $350.69 | $328.59 | $329.23 | -3.56% | 837,225 |
| Aug 4, 2026 | $337.27 | $344.47 | $323.50 | $341.39 | +15.19% | 1,729,685 |
| Aug 3, 2026 | $282.00 | $299.37 | $276.77 | $296.38 | +2.37% | 1,124,483 |
| Jul 31, 2026 | $290.07 | $304.53 | $283.42 | $289.52 | +5.56% | 991,996 |
| Jul 30, 2026 | $267.93 | $279.41 | $267.83 | $274.26 | +8.62% | 1,202,995 |
| Jul 29, 2026 | $269.51 | $276.44 | $248.79 | $252.49 | -7.66% | 1,158,861 |
| Jul 28, 2026 | $280.57 | $280.60 | $262.64 | $273.42 | -6.35% | 818,349 |
| Jul 27, 2026 | $305.15 | $312.22 | $282.31 | $291.95 | -3.96% | 511,359 |
| Jul 24, 2026 | $311.75 | $315.88 | $302.00 | $303.99 | -3.54% | 757,430 |
| Jul 23, 2026 | $313.21 | $326.04 | $312.11 | $315.14 | -0.68% | 432,235 |
| Jul 22, 2026 | $304.76 | $319.26 | $303.01 | $317.31 | +4.48% | 653,432 |
| Jul 21, 2026 | $289.90 | $304.09 | $289.90 | $303.71 | +8.21% | 651,744 |
| Jul 20, 2026 | $288.30 | $293.37 | $278.02 | $280.67 | -1.19% | 521,779 |
| Jul 17, 2026 | $272.08 | $287.64 | $264.81 | $284.05 | -0.64% | 771,742 |
| Jul 16, 2026 | $291.29 | $299.69 | $284.59 | $285.89 | -5.30% | 687,289 |
| Jul 15, 2026 | $311.84 | $311.84 | $291.43 | $301.88 | -1.09% | 420,820 |
| Jul 14, 2026 | $312.24 | $314.93 | $302.25 | $305.20 | +2.24% | 310,275 |
| Jul 13, 2026 | $300.00 | $307.10 | $295.71 | $298.52 | -3.09% | 452,744 |
| Jul 10, 2026 | $302.13 | $309.57 | $300.62 | $308.05 | -0.39% | 373,811 |
| Jul 9, 2026 | $313.12 | $317.50 | $308.01 | $309.27 | +5.32% | 758,418 |
| Jul 8, 2026 | $280.91 | $294.98 | $279.38 | $293.64 | +2.05% | 939,380 |
| Jul 7, 2026 | $296.23 | $299.01 | $280.52 | $287.73 | -7.43% | 744,420 |
| Jul 6, 2026 | $315.38 | $323.69 | $308.22 | $310.84 | -0.14% | 660,576 |
| Jul 2, 2026 | $356.35 | $356.35 | $304.56 | $311.27 | -12.65% | 1,046,049 |
| Jul 1, 2026 | $357.14 | $365.69 | $352.75 | $356.35 | -4.43% | 725,008 |
| Jun 30, 2026 | $360.05 | $376.64 | $358.65 | $372.87 | +7.10% | 834,941 |
| Jun 29, 2026 | $348.30 | $356.81 | $338.38 | $348.15 | +0.01% | 1,410,817 |
| Jun 26, 2026 | $371.26 | $371.26 | $342.82 | $348.11 | -7.21% | 5,665,750 |
| Jun 25, 2026 | $378.89 | $378.90 | $361.37 | $375.15 | +4.32% | 620,679 |
| Jun 24, 2026 | $364.89 | $372.24 | $353.36 | $359.61 | -1.47% | 903,923 |
| Jun 23, 2026 | $365.93 | $372.87 | $358.33 | $364.96 | -5.99% | 777,717 |
| Jun 22, 2026 | $379.79 | $389.79 | $370.40 | $388.23 | +4.20% | 631,080 |
| Jun 18, 2026 | $363.29 | $374.51 | $362.60 | $372.59 | +5.45% | 792,090 |
| Jun 17, 2026 | $353.43 | $364.50 | $349.19 | $353.32 | +0.82% | 521,541 |
| Jun 16, 2026 | $371.48 | $372.00 | $349.54 | $350.45 | -5.45% | 1,005,091 |
| Jun 15, 2026 | $372.35 | $380.06 | $365.43 | $370.66 | +4.60% | 1,712,363 |
| Jun 12, 2026 | $339.53 | $357.00 | $337.64 | $354.37 | +4.10% | 846,626 |
| Jun 11, 2026 | $320.38 | $340.85 | $319.32 | $340.40 | +10.46% | 792,221 |
| Jun 10, 2026 | $311.00 | $325.16 | $304.46 | $308.17 | -1.11% | 662,641 |
| Jun 9, 2026 | $314.91 | $323.78 | $292.51 | $311.64 | +1.81% | 773,181 |
| Jun 8, 2026 | $307.23 | $315.09 | $300.00 | $306.11 | +3.83% | 828,867 |
| Jun 5, 2026 | $311.15 | $313.07 | $294.21 | $294.81 | -8.14% | 716,962 |
| Jun 4, 2026 | $318.25 | $326.74 | $308.25 | $320.92 | -0.49% | 566,463 |
| Jun 3, 2026 | $315.77 | $328.09 | $312.16 | $322.50 | +3.27% | 839,304 |
| Jun 2, 2026 | $300.03 | $313.27 | $298.59 | $312.28 | +5.98% | 1,011,118 |
| Jun 1, 2026 | $297.95 | $301.52 | $288.45 | $294.65 | -2.49% | 1,003,604 |
| May 29, 2026 | $323.11 | $324.00 | $296.16 | $302.18 | -4.70% | 2,259,272 |
| May 28, 2026 | $328.00 | $329.14 | $315.83 | $317.08 | -3.43% | 1,237,814 |
| May 27, 2026 | $339.12 | $339.89 | $320.21 | $328.34 | -3.33% | 967,979 |
| May 26, 2026 | $333.94 | $342.87 | $324.01 | $339.65 | +4.55% | 1,095,450 |
| May 22, 2026 | $330.00 | $330.00 | $318.87 | $324.86 | +0.33% | 606,329 |
| May 21, 2026 | $311.47 | $328.82 | $310.26 | $323.79 | +3.43% | 711,664 |
| May 20, 2026 | $308.71 | $320.71 | $305.13 | $313.05 | +3.37% | 882,735 |
| May 19, 2026 | $304.34 | $310.27 | $292.46 | $302.84 | -2.01% | 1,608,318 |
| May 18, 2026 | $327.69 | $328.00 | $304.60 | $309.06 | -4.45% | 1,011,030 |
| May 15, 2026 | $328.98 | $331.78 | $322.55 | $323.46 | -6.13% | 1,185,666 |
| May 14, 2026 | $343.44 | $351.20 | $337.03 | $344.60 | +1.59% | 1,977,142 |
| May 13, 2026 | $332.18 | $342.88 | $331.28 | $339.19 | -0.07% | 1,178,105 |
| May 12, 2026 | $350.72 | $350.72 | $325.57 | $339.42 | -4.38% | 644,611 |
| May 11, 2026 | $357.00 | $357.51 | $350.00 | $354.97 | -0.64% | 577,290 |
| May 8, 2026 | $358.19 | $362.63 | $350.23 | $357.24 | +1.51% | 563,696 |
| May 7, 2026 | $363.51 | $364.50 | $345.38 | $351.94 | -2.46% | 1,069,497 |
| May 6, 2026 | $352.34 | $361.79 | $345.10 | $360.81 | +4.39% | 895,364 |
| May 5, 2026 | $351.06 | $364.36 | $334.94 | $345.63 | -10.70% | 2,193,640 |
| May 4, 2026 | $394.99 | $397.00 | $379.48 | $387.03 | -0.52% | 994,817 |
| May 1, 2026 | $383.53 | $391.32 | $378.02 | $389.05 | +1.34% | 435,494 |
| Apr 30, 2026 | $369.93 | $384.81 | $367.77 | $383.91 | +6.23% | 546,544 |
| Apr 29, 2026 | $371.92 | $374.00 | $355.09 | $361.39 | -2.08% | 698,632 |
| Apr 28, 2026 | $374.30 | $379.90 | $365.00 | $369.08 | -4.30% | 636,950 |
| Apr 27, 2026 | $391.36 | $391.36 | $371.25 | $385.68 | -0.40% | 664,472 |
| Apr 24, 2026 | $387.65 | $396.96 | $383.43 | $387.24 | +1.25% | 982,852 |
| Apr 23, 2026 | $376.34 | $387.41 | $373.89 | $382.47 | +1.40% | 469,197 |
| Apr 22, 2026 | $396.49 | $396.49 | $376.04 | $377.19 | -2.03% | 504,904 |
| Apr 21, 2026 | $384.77 | $397.44 | $380.71 | $385.00 | +1.26% | 760,686 |
| Apr 20, 2026 | $376.03 | $384.00 | $373.39 | $380.22 | +1.23% | 530,051 |
| Apr 17, 2026 | $377.69 | $380.57 | $370.27 | $375.60 | +0.91% | 662,928 |
| Apr 16, 2026 | $369.40 | $374.30 | $365.85 | $372.23 | -0.56% | 473,443 |
| Apr 15, 2026 | $380.52 | $382.53 | $362.54 | $374.32 | -2.96% | 626,964 |
| Apr 14, 2026 | $385.15 | $386.25 | $375.12 | $385.73 | +1.79% | 425,867 |
| Apr 13, 2026 | $376.68 | $380.00 | $372.50 | $378.94 | -0.18% | 420,937 |
| Apr 10, 2026 | $375.55 | $385.97 | $372.79 | $379.64 | +1.24% | 362,348 |
| Apr 9, 2026 | $367.41 | $377.91 | $367.02 | $374.98 | +2.19% | 553,835 |
| Apr 8, 2026 | $363.21 | $371.72 | $355.00 | $366.95 | +8.14% | 677,518 |
| Apr 7, 2026 | $328.77 | $339.77 | $328.54 | $339.32 | +2.24% | 453,183 |
| Apr 6, 2026 | $333.73 | $337.69 | $324.99 | $331.90 | -0.12% | 418,072 |
| Apr 2, 2026 | $315.46 | $335.21 | $315.00 | $332.31 | -0.15% | 320,107 |
| Apr 1, 2026 | $329.77 | $340.60 | $327.34 | $332.82 | +3.13% | 557,226 |
| Mar 31, 2026 | $303.85 | $325.94 | $300.00 | $322.71 | +8.19% | 761,595 |
| Mar 30, 2026 | $314.89 | $319.96 | $295.60 | $298.29 | -4.01% | 598,778 |
| Mar 27, 2026 | $310.63 | $320.62 | $304.00 | $310.76 | -0.75% | 623,177 |
| Mar 26, 2026 | $332.49 | $338.07 | $312.05 | $313.11 | -8.68% | 545,010 |
| Mar 25, 2026 | $357.40 | $360.00 | $340.30 | $342.87 | -3.79% | 641,266 |
| Mar 24, 2026 | $324.74 | $358.25 | $324.74 | $356.38 | +8.07% | 1,069,740 |
| Mar 23, 2026 | $326.69 | $339.50 | $324.91 | $329.78 | +3.96% | 647,592 |
| Mar 20, 2026 | $328.49 | $330.69 | $311.89 | $317.21 | -3.23% | 1,012,216 |
| Mar 19, 2026 | $309.52 | $332.70 | $304.14 | $327.80 | +2.56% | 645,794 |
| Mar 18, 2026 | $315.99 | $326.57 | $310.75 | $319.63 | +1.18% | 710,596 |
| Mar 17, 2026 | $308.31 | $317.42 | $304.11 | $315.91 | +2.47% | 375,992 |
| Mar 16, 2026 | $312.59 | $317.04 | $306.92 | $308.31 | +2.08% | 559,496 |
| Mar 13, 2026 | $310.19 | $314.98 | $300.51 | $302.02 | -1.24% | 342,767 |
| Mar 12, 2026 | $306.02 | $311.52 | $296.49 | $305.82 | -2.86% | 441,095 |
| Mar 11, 2026 | $307.16 | $316.93 | $302.25 | $314.84 | +1.11% | 545,508 |
| Mar 10, 2026 | $305.48 | $323.54 | $305.18 | $311.39 | +2.09% | 635,723 |
| Mar 9, 2026 | $284.40 | $305.53 | $280.00 | $305.02 | +4.90% | 978,573 |
| Mar 6, 2026 | $297.82 | $311.00 | $288.91 | $290.78 | -6.63% | 676,913 |
| Mar 5, 2026 | $322.98 | $330.94 | $300.74 | $311.42 | -5.78% | 823,221 |
| Mar 4, 2026 | $325.58 | $332.91 | $319.00 | $330.54 | +2.50% | 654,897 |
| Mar 3, 2026 | $325.60 | $330.00 | $315.00 | $322.47 | -5.27% | 478,463 |
| Mar 2, 2026 | $335.47 | $350.00 | $330.00 | $340.42 | +1.45% | 845,630 |
| Feb 27, 2026 | $331.56 | $336.17 | $325.79 | $335.57 | -0.53% | 744,928 |
| Feb 26, 2026 | $339.03 | $339.88 | $322.50 | $337.35 | -0.34% | 739,509 |
| Feb 25, 2026 | $338.24 | $347.28 | $337.43 | $338.51 | +0.83% | 725,032 |
| Feb 24, 2026 | $331.31 | $340.26 | $328.00 | $335.74 | +1.97% | 522,967 |
| Feb 23, 2026 | $328.42 | $332.74 | $325.41 | $329.24 | -0.60% | 462,429 |
| Feb 20, 2026 | $319.79 | $334.53 | $317.65 | $331.23 | +3.30% | 735,435 |
| Feb 19, 2026 | $318.45 | $323.15 | $316.52 | $320.64 | -0.22% | 454,200 |
| Feb 18, 2026 | $314.12 | $328.37 | $311.35 | $321.34 | +2.30% | 672,384 |
| Feb 17, 2026 | $311.04 | $319.99 | $302.01 | $314.12 | -0.05% | 644,285 |
| Feb 13, 2026 | $313.10 | $321.50 | $310.53 | $314.27 | +0.42% | 885,621 |
| Feb 12, 2026 | $312.35 | $325.00 | $309.14 | $312.95 | +1.35% | 1,226,265 |
| Feb 11, 2026 | $299.09 | $325.69 | $292.90 | $308.77 | +10.65% | 1,447,247 |
| Feb 10, 2026 | $279.10 | $283.72 | $270.71 | $279.04 | -0.05% | 944,096 |
| Feb 9, 2026 | $279.30 | $281.44 | $273.50 | $279.17 | +2.16% | 622,081 |
| Feb 6, 2026 | $265.18 | $274.94 | $263.26 | $273.26 | +6.06% | 566,648 |
| Feb 5, 2026 | $250.65 | $260.00 | $240.49 | $257.64 | +1.22% | 506,538 |
| Feb 4, 2026 | $265.95 | $272.60 | $244.18 | $254.54 | -3.23% | 820,455 |
| Feb 3, 2026 | $271.56 | $271.56 | $256.09 | $263.03 | +0.46% | 624,867 |
| Feb 2, 2026 | $250.38 | $266.89 | $250.00 | $261.82 | +2.53% | 781,582 |
| Jan 30, 2026 | $265.02 | $277.15 | $253.38 | $255.36 | -5.11% | 6,765,142 |
| Jan 29, 2026 | $266.58 | $273.66 | $262.33 | $269.12 | +2.03% | 573,926 |
| Jan 28, 2026 | $261.03 | $267.93 | $257.86 | $263.76 | +1.62% | 646,314 |
| Jan 27, 2026 | $266.71 | $269.18 | $258.01 | $259.55 | -1.32% | 558,767 |
| Jan 26, 2026 | $260.85 | $265.69 | $258.25 | $263.03 | +0.32% | 427,132 |
| Jan 23, 2026 | $272.89 | $272.89 | $254.32 | $262.19 | -4.86% | 615,398 |
| Jan 22, 2026 | $274.64 | $276.85 | $266.68 | $275.57 | +2.44% | 950,559 |
| Jan 21, 2026 | $253.60 | $271.62 | $248.32 | $269.00 | +7.19% | 804,387 |
| Jan 20, 2026 | $248.60 | $255.30 | $246.00 | $250.95 | -1.15% | 339,363 |
| Jan 16, 2026 | $262.44 | $264.00 | $252.20 | $253.86 | -1.33% | 457,722 |
| Jan 15, 2026 | $247.26 | $259.46 | $245.98 | $257.29 | +8.15% | 1,063,929 |
| Jan 14, 2026 | $235.43 | $238.92 | $230.94 | $237.90 | +1.70% | 425,046 |
| Jan 13, 2026 | $228.95 | $237.94 | $228.00 | $233.92 | +2.78% | 451,935 |
| Jan 12, 2026 | $222.55 | $229.30 | $221.80 | $227.59 | +3.64% | 291,657 |
| Jan 9, 2026 | $211.04 | $220.41 | $211.04 | $219.59 | +4.08% | 389,678 |
| Jan 8, 2026 | $222.24 | $224.37 | $201.56 | $210.99 | -5.98% | 762,181 |
| Jan 7, 2026 | $228.18 | $228.30 | $219.00 | $224.40 | -2.31% | 575,751 |
| Jan 6, 2026 | $228.12 | $231.92 | $223.52 | $229.70 | +0.90% | 562,569 |
| Jan 5, 2026 | $226.30 | $232.00 | $224.47 | $227.65 | +2.55% | 501,568 |
| Jan 2, 2026 | $215.65 | $223.41 | $215.65 | $221.99 | +6.03% | 337,571 |
| Dec 31, 2025 | $214.13 | $215.06 | $208.99 | $209.37 | -1.89% | 237,693 |
| Dec 30, 2025 | $218.87 | $218.87 | $211.67 | $213.41 | -1.77% | 287,070 |
| Dec 29, 2025 | $217.17 | $220.00 | $214.22 | $217.26 | -0.28% | 221,444 |
| Dec 26, 2025 | $217.89 | $218.50 | $215.63 | $217.86 | +0.29% | 95,998 |
| Dec 24, 2025 | $218.35 | $218.85 | $216.58 | $217.23 | -0.13% | 69,787 |
| Dec 23, 2025 | $215.78 | $218.68 | $213.00 | $217.51 | -0.11% | 230,832 |
| Dec 22, 2025 | $219.15 | $220.40 | $216.75 | $217.76 | +0.77% | 217,100 |
| Dec 19, 2025 | $209.15 | $216.67 | $209.15 | $216.09 | +3.51% | 770,413 |
| Dec 18, 2025 | $211.68 | $211.68 | $203.68 | $208.77 | +2.09% | 362,042 |
| Dec 17, 2025 | $214.93 | $216.81 | $203.45 | $204.49 | -4.96% | 346,835 |
| Dec 16, 2025 | $217.35 | $222.41 | $212.51 | $215.16 | -0.79% | 330,610 |
| Dec 15, 2025 | $218.40 | $222.34 | $216.20 | $216.87 | +0.84% | 421,026 |
| Dec 12, 2025 | $220.85 | $223.34 | $210.32 | $215.07 | -4.03% | 534,230 |
| Dec 11, 2025 | $220.89 | $224.37 | $214.78 | $224.11 | +1.19% | 354,233 |
| Dec 10, 2025 | $221.27 | $223.96 | $217.46 | $221.47 | +0.09% | 416,890 |
| Dec 9, 2025 | $219.74 | $222.61 | $216.43 | $221.27 | -0.26% | 317,231 |
| Dec 8, 2025 | $220.00 | $223.81 | $217.55 | $221.85 | +1.13% | 277,646 |
| Dec 5, 2025 | $214.17 | $220.86 | $213.81 | $219.38 | +2.20% | 403,380 |
| Dec 4, 2025 | $210.33 | $218.66 | $210.33 | $214.65 | +0.57% | 423,878 |
| Dec 3, 2025 | $211.68 | $218.05 | $208.01 | $213.44 | +1.19% | 431,467 |
| Dec 2, 2025 | $209.73 | $214.15 | $205.82 | $210.94 | +1.52% | 281,879 |
| Dec 1, 2025 | $207.46 | $210.92 | $204.95 | $207.78 | -1.61% | 277,191 |
| Nov 28, 2025 | $211.50 | $212.03 | $208.77 | $211.19 | +0.61% | 148,214 |
| Nov 26, 2025 | $206.58 | $213.34 | $205.95 | $209.90 | +1.93% | 545,162 |
| Nov 25, 2025 | $205.90 | $209.79 | $200.30 | $205.92 | -0.06% | 317,056 |
| Nov 24, 2025 | $198.21 | $206.47 | $195.96 | $206.04 | +5.12% | 306,750 |
| Nov 21, 2025 | $189.55 | $198.85 | $188.64 | $196.00 | +3.77% | 440,899 |
| Nov 20, 2025 | $206.41 | $209.98 | $187.71 | $188.88 | -5.03% | 555,727 |
| Nov 19, 2025 | $199.24 | $207.08 | $198.57 | $198.89 | -0.17% | 386,212 |
| Nov 18, 2025 | $196.82 | $202.14 | $193.22 | $199.22 | +0.34% | 513,097 |
| Nov 17, 2025 | $200.27 | $206.51 | $197.53 | $198.54 | -1.95% | 280,518 |
| Nov 14, 2025 | $192.57 | $207.86 | $192.57 | $202.48 | -0.17% | 450,232 |
| Nov 13, 2025 | $210.21 | $211.17 | $199.08 | $202.82 | -4.69% | 511,854 |
| Nov 12, 2025 | $221.05 | $222.92 | $212.14 | $212.79 | -1.48% | 597,348 |
| Nov 11, 2025 | $217.13 | $219.08 | $214.05 | $215.98 | -1.51% | 409,554 |
| Nov 10, 2025 | $224.26 | $224.39 | $218.81 | $219.30 | +1.19% | 391,478 |
| Nov 7, 2025 | $214.37 | $219.20 | $210.13 | $216.73 | -1.13% | 563,108 |
| Nov 6, 2025 | $225.90 | $226.06 | $215.86 | $219.20 | -2.92% | 527,051 |
| Nov 5, 2025 | $221.56 | $232.05 | $205.78 | $225.80 | +15.77% | 2,805,880 |
| Nov 4, 2025 | $199.41 | $201.20 | $193.95 | $195.05 | -5.14% | 554,387 |
| Nov 3, 2025 | $205.68 | $205.85 | $199.42 | $205.61 | +1.42% | 508,189 |
| Oct 31, 2025 | $206.55 | $208.21 | $200.31 | $202.73 | -1.40% | 419,740 |
| Oct 30, 2025 | $207.39 | $210.41 | $203.87 | $205.61 | -1.17% | 318,364 |
| Oct 29, 2025 | $205.62 | $213.64 | $205.13 | $208.05 | +1.68% | 502,534 |
| Oct 28, 2025 | $205.14 | $205.47 | $200.71 | $204.62 | -0.24% | 410,051 |
| Oct 27, 2025 | $204.50 | $206.85 | $203.15 | $205.12 | +1.24% | 270,121 |
| Oct 24, 2025 | $201.00 | $205.36 | $200.37 | $202.61 | +2.11% | 341,974 |
| Oct 23, 2025 | $190.29 | $203.20 | $189.29 | $198.42 | +4.18% | 487,269 |
| Oct 22, 2025 | $195.40 | $196.70 | $185.52 | $190.46 | -3.11% | 517,163 |
| Oct 21, 2025 | $196.57 | $197.39 | $192.51 | $196.58 | -0.44% | 386,406 |
| Oct 20, 2025 | $192.51 | $198.68 | $192.51 | $197.44 | – | 787,542 |
Seasonality
AEIS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.6% | 1.3% | -2.3% | 2.5% | 4.3% | 4.0% | 4.6% | -3.6% | -2.2% | -1.0% | 9.1% | 0.4% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 22.0% | 31.5% | -3.8% | 19.0% | -21.3% | 23.4% | -22.4% | -4.3% | 1.8% | -21.2% | ||
| 2025 | -0.5% | 0.2% | -17.2% | 2.2% | 17.9% | 15.4% | 4.8% | 7.8% | 13.7% | 19.2% | 4.2% | -0.9% |
| 2024 | -4.4% | -2.8% | 0.8% | -6.0% | 12.2% | 1.2% | 7.0% | -8.8% | -0.8% | 3.1% | 6.1% | 0.5% |
| 2023 | 8.1% | 0.5% | 5.3% | -11.7% | 13.6% | 13.6% | 12.3% | -5.6% | -12.7% | -15.4% | 9.0% | 14.6% |
| 2022 | -5.4% | -0.3% | 0.3% | -11.1% | 6.6% | -10.4% | 22.6% | 0.4% | -13.8% | 1.6% | 17.9% | -7.4% |
| 2021 | 5.8% | 1.9% | 4.5% | 1.0% | -7.4% | 10.5% | -7.9% | -13.0% | -2.7% | 4.6% | -4.4% | 3.8% |
| 2020 | -1.8% | -15.0% | -18.5% | 14.7% | 20.2% | 1.4% | 8.5% | 0.7% | -15.1% | 7.2% | 43.0% | 0.5% |
| 2019 | 19.5% | -1.8% | -1.4% | 16.3% | -13.1% | 12.2% | 3.8% | -11.6% | 11.2% | 2.9% | 8.6% | 10.9% |
| 2018 | 5.4% | -6.8% | -3.6% | -6.8% | 10.0% | -11.4% | 5.4% | -2.7% | -13.3% | -16.7% | 9.3% | -8.7% |
| 2017 | 7.5% | 5.5% | 10.4% | 7.6% | 4.2% | -15.9% | 12.2% | 1.4% | 9.8% | 4.9% | -11.5% | -10.0% |