Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
14.25
+0.93 (6.98%)
At close: Dec 20, 2024, 4:00 PM
14.20
-0.05 (-0.35%)
After-hours: Dec 20, 2024, 7:53 PM EST
Aehr Test Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 13.06 | 14.63 | 13.02 | 14.25 | 14.25 | 6.98% | 1,157,375 |
| Dec 19, 2024 | 14.49 | 14.64 | 13.14 | 13.32 | 13.32 | -2.49% | 1,223,278 |
| Dec 18, 2024 | 14.59 | 15.58 | 13.32 | 13.66 | 13.66 | -6.05% | 2,149,529 |
| Dec 17, 2024 | 14.57 | 15.65 | 13.96 | 14.54 | 14.54 | 0.35% | 2,886,641 |
| Dec 16, 2024 | 14.05 | 15.05 | 12.62 | 14.49 | 14.49 | 25.67% | 7,045,200 |
| Dec 13, 2024 | 11.51 | 11.85 | 11.39 | 11.53 | 11.53 | -0.43% | 521,300 |
| Dec 12, 2024 | 11.66 | 11.79 | 11.32 | 11.58 | 11.58 | -2.61% | 756,538 |
| Dec 11, 2024 | 12.33 | 12.55 | 11.89 | 11.89 | 11.89 | -1.82% | 824,440 |
| Dec 10, 2024 | 12.40 | 12.55 | 11.87 | 12.11 | 12.11 | -1.86% | 721,024 |
| Dec 9, 2024 | 11.80 | 12.92 | 11.80 | 12.34 | 12.34 | 5.47% | 1,195,923 |
| Dec 6, 2024 | 11.30 | 11.73 | 11.15 | 11.70 | 11.70 | 4.65% | 674,900 |
| Dec 5, 2024 | 12.02 | 12.14 | 11.17 | 11.18 | 11.18 | -7.76% | 1,159,300 |
| Dec 4, 2024 | 12.39 | 12.55 | 12.10 | 12.12 | 12.12 | -0.82% | 527,500 |
| Dec 3, 2024 | 12.58 | 12.59 | 12.19 | 12.22 | 12.22 | -3.78% | 645,006 |
| Dec 2, 2024 | 11.87 | 12.83 | 11.78 | 12.70 | 12.70 | 6.81% | 1,048,900 |
| Nov 29, 2024 | 11.81 | 12.22 | 11.78 | 11.89 | 11.89 | 1.36% | 362,000 |
| Nov 27, 2024 | 12.00 | 12.23 | 11.71 | 11.73 | 11.73 | -1.43% | 557,100 |
| Nov 26, 2024 | 12.59 | 12.60 | 11.77 | 11.90 | 11.90 | -6.08% | 771,337 |
| Nov 25, 2024 | 12.45 | 12.93 | 12.40 | 12.67 | 12.67 | 4.19% | 772,400 |
| Nov 22, 2024 | 11.73 | 12.30 | 11.69 | 12.16 | 12.16 | 3.93% | 596,300 |
| Nov 21, 2024 | 11.42 | 11.91 | 11.22 | 11.70 | 11.70 | 3.82% | 732,814 |
| Nov 20, 2024 | 11.12 | 11.30 | 10.97 | 11.27 | 11.27 | 0.99% | 540,561 |
| Nov 19, 2024 | 11.17 | 11.41 | 11.07 | 11.16 | 11.16 | -0.89% | 576,040 |
| Nov 18, 2024 | 10.75 | 11.40 | 10.64 | 11.26 | 11.26 | 4.45% | 688,211 |
| Nov 15, 2024 | 11.08 | 11.34 | 10.68 | 10.78 | 10.78 | -4.01% | 1,070,672 |
| Nov 14, 2024 | 11.80 | 11.87 | 11.15 | 11.23 | 11.23 | -4.26% | 1,175,699 |
| Nov 13, 2024 | 11.94 | 12.10 | 11.56 | 11.73 | 11.73 | -2.25% | 1,123,402 |
| Nov 12, 2024 | 12.21 | 12.35 | 11.73 | 12.00 | 12.00 | -4.38% | 830,326 |
| Nov 11, 2024 | 12.20 | 12.60 | 11.88 | 12.55 | 12.55 | 4.58% | 863,734 |
| Nov 8, 2024 | 11.98 | 12.05 | 11.54 | 12.00 | 12.00 | -0.17% | 1,151,600 |
| Nov 7, 2024 | 12.29 | 12.90 | 11.90 | 12.02 | 12.02 | -0.74% | 1,113,831 |
| Nov 6, 2024 | 12.68 | 13.05 | 11.95 | 12.11 | 12.11 | - | 1,456,400 |
| Nov 5, 2024 | 11.73 | 12.27 | 11.55 | 12.11 | 12.11 | 3.42% | 801,902 |
| Nov 4, 2024 | 12.06 | 12.31 | 11.67 | 11.71 | 11.71 | -2.98% | 1,205,700 |
| Nov 1, 2024 | 13.41 | 14.03 | 12.02 | 12.07 | 12.07 | -14.28% | 3,000,700 |
| Oct 31, 2024 | 14.73 | 14.87 | 13.86 | 14.08 | 14.08 | -4.80% | 1,118,246 |
| Oct 30, 2024 | 15.48 | 15.54 | 14.77 | 14.79 | 14.79 | -7.27% | 962,820 |
| Oct 29, 2024 | 15.86 | 16.22 | 15.52 | 15.95 | 15.95 | 0.69% | 774,900 |
| Oct 28, 2024 | 16.59 | 16.70 | 15.42 | 15.84 | 15.84 | -6.60% | 1,669,337 |
| Oct 25, 2024 | 15.70 | 17.41 | 15.70 | 16.96 | 16.96 | 8.93% | 1,933,434 |
| Oct 24, 2024 | 15.56 | 15.84 | 15.30 | 15.57 | 15.57 | 1.83% | 725,900 |
| Oct 23, 2024 | 15.91 | 16.24 | 14.81 | 15.29 | 15.29 | -5.03% | 1,008,633 |
| Oct 22, 2024 | 15.75 | 16.31 | 15.25 | 16.10 | 16.10 | 2.35% | 1,328,028 |
| Oct 21, 2024 | 15.57 | 15.78 | 14.93 | 15.73 | 15.73 | 0.32% | 1,093,000 |
| Oct 18, 2024 | 14.98 | 15.72 | 14.83 | 15.68 | 15.68 | 6.02% | 1,371,700 |
| Oct 17, 2024 | 14.52 | 15.43 | 14.12 | 14.79 | 14.79 | 4.01% | 1,812,800 |
| Oct 16, 2024 | 14.36 | 14.76 | 13.95 | 14.22 | 14.22 | -2.40% | 1,672,100 |
| Oct 15, 2024 | 15.67 | 16.23 | 14.42 | 14.57 | 14.57 | -6.96% | 2,122,818 |
| Oct 14, 2024 | 16.00 | 16.74 | 15.18 | 15.66 | 15.66 | -2.25% | 2,925,600 |
| Oct 11, 2024 | 15.11 | 16.65 | 13.55 | 16.02 | 16.02 | 20.27% | 9,397,202 |
| Oct 10, 2024 | 13.08 | 13.35 | 12.45 | 13.32 | 13.32 | 0.68% | 3,315,200 |
| Oct 9, 2024 | 12.55 | 13.26 | 12.49 | 13.23 | 13.23 | 5.42% | 1,056,800 |
| Oct 8, 2024 | 12.61 | 12.93 | 12.33 | 12.55 | 12.55 | -1.26% | 961,848 |
| Oct 7, 2024 | 12.37 | 12.93 | 12.28 | 12.71 | 12.71 | 3.67% | 801,235 |
| Oct 4, 2024 | 12.50 | 12.52 | 12.11 | 12.26 | 12.26 | 0.57% | 550,202 |
| Oct 3, 2024 | 12.20 | 12.42 | 11.95 | 12.19 | 12.19 | -0.89% | 750,600 |
| Oct 2, 2024 | 12.44 | 12.75 | 12.14 | 12.30 | 12.30 | 0.33% | 630,609 |
| Oct 1, 2024 | 12.85 | 12.86 | 12.16 | 12.26 | 12.26 | -4.59% | 730,500 |
| Sep 30, 2024 | 12.98 | 13.55 | 12.78 | 12.85 | 12.85 | -2.87% | 657,094 |
| Sep 27, 2024 | 13.34 | 13.57 | 12.97 | 13.23 | 13.23 | 0.76% | 694,327 |
| Sep 26, 2024 | 12.51 | 13.28 | 12.32 | 13.13 | 13.13 | 9.23% | 908,034 |
| Sep 25, 2024 | 12.25 | 12.39 | 11.97 | 12.02 | 12.02 | -2.44% | 618,808 |
| Sep 24, 2024 | 12.40 | 12.78 | 12.20 | 12.32 | 12.32 | 0.49% | 545,500 |
| Sep 23, 2024 | 12.32 | 12.40 | 12.06 | 12.26 | 12.26 | -0.41% | 530,211 |
| Sep 20, 2024 | 12.81 | 12.90 | 12.15 | 12.31 | 12.31 | -5.16% | 821,543 |
| Sep 19, 2024 | 12.69 | 13.23 | 12.18 | 12.98 | 12.98 | 7.27% | 1,046,800 |
| Sep 18, 2024 | 12.61 | 12.92 | 11.82 | 12.10 | 12.10 | -2.97% | 1,170,500 |
| Sep 17, 2024 | 12.67 | 12.85 | 12.37 | 12.47 | 12.47 | 0.08% | 620,250 |
| Sep 16, 2024 | 12.86 | 12.86 | 12.12 | 12.46 | 12.46 | -3.71% | 950,682 |
| Sep 13, 2024 | 12.97 | 13.25 | 12.85 | 12.94 | 12.94 | 1.49% | 684,907 |
| Sep 12, 2024 | 12.90 | 13.10 | 12.43 | 12.75 | 12.75 | -1.77% | 854,500 |
| Sep 11, 2024 | 13.22 | 13.67 | 12.88 | 12.98 | 12.98 | -1.96% | 992,943 |
| Sep 10, 2024 | 13.35 | 13.53 | 13.12 | 13.24 | 13.24 | -0.30% | 429,400 |
| Sep 9, 2024 | 13.59 | 13.98 | 13.27 | 13.28 | 13.28 | -1.78% | 585,700 |
| Sep 6, 2024 | 14.00 | 14.07 | 13.40 | 13.52 | 13.52 | -3.43% | 695,400 |
| Sep 5, 2024 | 13.86 | 14.80 | 13.75 | 14.00 | 14.00 | 6.79% | 1,252,000 |
| Sep 4, 2024 | 13.34 | 13.82 | 12.97 | 13.11 | 13.11 | -2.96% | 755,200 |
| Sep 3, 2024 | 14.81 | 14.95 | 13.33 | 13.51 | 13.51 | -11.18% | 1,125,653 |
| Aug 30, 2024 | 15.22 | 15.69 | 14.90 | 15.21 | 15.21 | 1.74% | 686,054 |
| Aug 29, 2024 | 14.68 | 15.44 | 14.46 | 14.95 | 14.95 | 3.68% | 765,212 |
| Aug 28, 2024 | 14.58 | 14.61 | 14.11 | 14.42 | 14.42 | -2.17% | 582,900 |
| Aug 27, 2024 | 14.77 | 14.94 | 14.25 | 14.74 | 14.74 | -1.14% | 628,056 |
| Aug 26, 2024 | 14.68 | 15.43 | 14.27 | 14.91 | 14.91 | 2.19% | 1,023,608 |
| Aug 23, 2024 | 13.68 | 14.60 | 13.62 | 14.59 | 14.59 | 8.40% | 823,833 |
| Aug 22, 2024 | 14.53 | 14.65 | 13.30 | 13.46 | 13.46 | -6.98% | 987,870 |
| Aug 21, 2024 | 14.34 | 14.66 | 14.14 | 14.47 | 14.47 | 2.33% | 505,402 |
| Aug 20, 2024 | 14.34 | 14.56 | 14.09 | 14.14 | 14.14 | -1.12% | 611,300 |
| Aug 19, 2024 | 14.65 | 14.68 | 14.01 | 14.30 | 14.30 | -2.59% | 658,300 |
| Aug 16, 2024 | 14.60 | 14.88 | 14.33 | 14.68 | 14.68 | -0.41% | 666,700 |
| Aug 15, 2024 | 14.13 | 14.99 | 13.65 | 14.74 | 14.74 | 8.70% | 995,200 |
| Aug 14, 2024 | 13.90 | 13.91 | 13.20 | 13.56 | 13.56 | -1.45% | 826,500 |
| Aug 13, 2024 | 13.34 | 13.87 | 13.20 | 13.76 | 13.76 | 4.64% | 642,183 |
| Aug 12, 2024 | 13.25 | 13.30 | 12.85 | 13.15 | 13.15 | -1.05% | 589,142 |
| Aug 9, 2024 | 13.81 | 13.97 | 13.29 | 13.29 | 13.29 | -4.59% | 625,716 |
| Aug 8, 2024 | 13.30 | 13.94 | 13.27 | 13.93 | 13.93 | 6.83% | 835,023 |
| Aug 7, 2024 | 14.25 | 14.87 | 13.04 | 13.04 | 13.04 | -6.72% | 1,073,111 |
| Aug 6, 2024 | 15.28 | 15.30 | 13.94 | 13.98 | 13.98 | -6.86% | 1,499,700 |
| Aug 5, 2024 | 13.55 | 15.11 | 13.26 | 15.01 | 15.01 | 4.31% | 1,375,216 |
| Aug 2, 2024 | 15.50 | 15.87 | 14.20 | 14.39 | 14.39 | -13.05% | 2,108,018 |
| Aug 1, 2024 | 18.71 | 18.71 | 16.15 | 16.55 | 16.55 | -12.29% | 1,842,200 |