TipRanks
Go Ultimate55% OFF

Advanced Energy (AVX) Historical Prices

DE:AVX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026204.30204.30199.20199.20199.20-8.37%00.00
Oct 29, 2026213.60217.40213.10217.40217.40+0.69%00.00
Oct 28, 2026209.90217.20209.90215.90215.90+3.30%00.00
Oct 27, 2026197.90209.00197.90209.00209.00+4.50%00.00
Oct 26, 2026196.65200.00196.65200.00200.00+2.28%00.00
Oct 23, 2026194.95195.55194.75195.55195.55+0.62%00.00
Oct 22, 2026213.10214.00194.35194.35194.35-10.68%00.00
Oct 21, 2026220.50220.50216.70217.60217.60+2.54%00.00
Oct 20, 2026212.90212.90212.20212.20212.20-4.29%00.00
Oct 19, 2026219.50221.70218.80221.70221.70+2.78%00.00
Oct 16, 2026225.60225.60215.70215.70215.70-0.42%00.00
Oct 15, 2026230.90230.90216.60216.60216.60-9.26%00.00
Oct 14, 2026245.00245.00238.70238.70238.70+0.38%00.00
Oct 13, 2026249.80249.80237.80237.80237.80-7.07%00.00
Oct 12, 2026261.80261.80255.90255.90255.90+0.59%00.00
Oct 09, 2026258.20260.50254.40254.40254.40-1.24%00.00
Oct 08, 2026260.50260.50256.80257.60257.60-0.08%00.00
Oct 07, 2026268.30268.30257.80257.80257.80-4.52%00.00
Oct 06, 2026266.10270.50266.10270.00270.00+1.89%00.00
Oct 05, 2026271.70273.70265.00265.00265.00-2.97%372.58
Oct 02, 2026263.30273.10263.30273.10273.10+4.76%00.00
Oct 01, 2026255.20260.70252.70260.70260.70+5.76%00.00
Sep 30, 2026251.20251.20246.50246.50246.50+0.04%00.00
Sep 29, 2026243.50248.90243.50246.40246.40+2.11%00.00
Sep 28, 2026239.60241.70239.60241.30241.30-2.35%00.00
Sep 25, 2026248.20248.20247.10247.10247.10+3.65%00.00
Sep 24, 2026243.00245.50238.40238.40238.40-2.30%15311.29
Sep 23, 2026237.50244.00237.50244.00244.00+5.08%00.00
Sep 22, 2026231.50232.20229.60232.20232.20-0.04%00.00
Sep 21, 2026232.00233.10232.00232.30232.30+1.89%00.00
Sep 18, 2026228.20228.20223.30228.00228.00+2.80%00.00
Sep 17, 2026227.50227.50221.80221.80221.80-0.49%00.00
Sep 16, 2026218.70222.90218.70222.90222.90+2.62%00.00
Sep 15, 2026221.30229.20217.20217.20217.20-5.44%00.00
Sep 14, 2026242.70242.70229.70229.70229.70-6.85%00.00
Sep 11, 2026235.50246.60235.50246.60246.60+2.49%00.00
Sep 10, 2026244.60248.50240.60240.60240.60-2.35%00.00
Sep 09, 2026249.10249.10244.50246.40246.40-1.91%00.00
Sep 08, 2026244.80251.20243.60251.20251.20+4.97%00.00
Sep 07, 2026239.30239.30239.30239.30239.30-0.25%00.00
Sep 04, 2026239.90239.90239.90239.90239.90+3.81%00.00
Sep 03, 2026231.10231.10231.10231.10231.10-0.69%00.00
Sep 02, 2026232.70232.70232.70232.70232.70-0.94%00.00
Sep 01, 2026234.90234.90234.90234.90234.90-0.76%00.00
Aug 31, 2026236.70236.70236.70236.70236.70-2.63%00.00
Aug 28, 2026243.10243.10243.10243.10243.10-0.94%00.00
Aug 27, 2026245.40245.40245.40245.40245.40+2.04%00.00
Aug 26, 2026240.50240.50240.50240.50240.50+2.04%00.00
Aug 25, 2026235.70235.70235.70235.70235.70-1.26%00.00
Aug 24, 2026238.70238.70238.70238.70238.70-3.68%00.00