Advanced Energy Industries Historical Data - AEIS

기업명	주식 심볼	시장	주식 타입
Advanced Energy Industries Inc	AEIS	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.24	0.25%	96.08	09:00:00

개장가	저가	고가	종가	전일 종가
94.99	92.83	97.65	96.08	95.84

AEIS Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	92.93	97.76	91.88	95.33	175,158	3.15	3.39%
1개월	96.67	101.96	89.115	95.43	168,404	-0.59	-0.61%
3개월	96.55	107.17	89.115	98.78	226,412	-0.47	-0.49%
6개월	87.39	113.39	81.86	99.50	225,203	8.69	9.94%
1년	86.55	126.38	81.86	101.72	227,583	9.53	11.01%
3년	111.56	126.38	67.55	93.29	213,654	-15.48	-13.88%
5년	58.21	126.38	33.38	82.68	241,440	37.87	65.06%

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 5월(5) 2024	96.08	0.24	0.25%	94.99	97.65	92.83	428,149
01 5월(5) 2024	95.84	-1.78	-1.82%	96.48	97.62	95.535	302,683
30 4월(4) 2024	97.62	1.66	1.73%	96.61	97.76	96.2513	141,201
27 4월(4) 2024	95.96	2.18	2.32%	94.30	96.54	93.90	148,173
26 4월(4) 2024	93.78	0.94	1.01%	91.95	93.85	91.88	143,447
25 4월(4) 2024	92.84	-0.26	-0.28%	92.93	94.6313	92.15	140,288
24 4월(4) 2024	93.10	2.07	2.27%	91.10	94.85	91.10	194,117
23 4월(4) 2024	91.03	1.33	1.48%	90.76	91.335	89.36	121,742
20 4월(4) 2024	89.70	-1.11	-1.22%	89.81	91.52	89.115	187,987
19 4월(4) 2024	90.81	-1.62	-1.75%	91.76	93.36	90.71	198,089
18 4월(4) 2024	92.43	-2.52	-2.65%	95.47	95.79	92.36	197,286
17 4월(4) 2024	94.95	0.10	0.11%	93.90	95.48	93.49	123,640
16 4월(4) 2024	94.85	-1.67	-1.73%	96.46	97.40	94.13	117,074
13 4월(4) 2024	96.52	-3.16	-3.17%	98.10	99.98	95.715	125,369
12 4월(4) 2024	99.68	3.16	3.27%	96.87	99.76	96.20	156,496
11 4월(4) 2024	96.52	-4.23	-4.20%	97.09	98.79	95.92	192,651
10 4월(4) 2024	100.75	1.71	1.73%	99.68	100.87	98.03	124,645
09 4월(4) 2024	99.04	1.08	1.10%	98.58	100.035	98.31	170,673
06 4월(4) 2024	97.96	0.54	0.55%	97.38	98.335	96.28	185,253
05 4월(4) 2024	97.42	-1.82	-1.83%	100.82	101.96	97.02	263,587
04 4월(4) 2024	99.24	1.06	1.08%	96.67	100.26	96.56	133,678
03 4월(4) 2024	98.18	-3.16	-3.12%	99.18	99.83	96.925	244,080