Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
8.45
+0.02 (0.24%)
At close: May 9, 2025, 4:00 PM
8.40
-0.05 (-0.59%)
After-hours: May 9, 2025, 7:11 PM EDT
Aehr Test Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.43 | 8.62 | 8.17 | 8.45 | 8.45 | 0.24% | 238,911 |
| May 8, 2025 | 8.45 | 8.64 | 8.27 | 8.43 | 8.43 | 0.84% | 309,090 |
| May 7, 2025 | 8.17 | 8.36 | 8.06 | 8.36 | 8.36 | 2.08% | 220,518 |
| May 6, 2025 | 8.10 | 8.25 | 8.02 | 8.19 | 8.19 | -0.85% | 222,194 |
| May 5, 2025 | 8.69 | 8.82 | 8.21 | 8.26 | 8.26 | -5.17% | 402,890 |
| May 2, 2025 | 8.49 | 8.98 | 8.42 | 8.71 | 8.71 | 4.19% | 393,613 |
| May 1, 2025 | 8.67 | 8.75 | 8.34 | 8.36 | 8.36 | -1.99% | 342,476 |
| Apr 30, 2025 | 8.20 | 8.57 | 8.06 | 8.53 | 8.53 | 2.28% | 429,061 |
| Apr 29, 2025 | 8.65 | 8.74 | 8.34 | 8.34 | 8.34 | -4.14% | 281,858 |
| Apr 28, 2025 | 8.80 | 8.88 | 8.44 | 8.70 | 8.70 | -0.68% | 338,543 |
| Apr 25, 2025 | 8.62 | 8.89 | 8.51 | 8.76 | 8.76 | 0.81% | 301,597 |
| Apr 24, 2025 | 8.28 | 8.75 | 8.24 | 8.69 | 8.69 | 7.02% | 416,808 |
| Apr 23, 2025 | 8.53 | 8.87 | 8.10 | 8.12 | 8.12 | -2.17% | 790,182 |
| Apr 22, 2025 | 8.02 | 8.37 | 8.02 | 8.30 | 8.30 | 4.27% | 358,893 |
| Apr 21, 2025 | 8.00 | 8.05 | 7.71 | 7.96 | 7.96 | -1.61% | 300,002 |
| Apr 17, 2025 | 8.20 | 8.36 | 7.92 | 8.09 | 8.09 | -0.86% | 271,302 |
| Apr 16, 2025 | 8.29 | 8.45 | 7.94 | 8.16 | 8.16 | -4.45% | 544,017 |
| Apr 15, 2025 | 8.25 | 8.56 | 8.21 | 8.54 | 8.54 | 2.89% | 486,224 |
| Apr 14, 2025 | 8.77 | 8.84 | 8.13 | 8.30 | 8.30 | -2.52% | 622,891 |
| Apr 11, 2025 | 8.13 | 8.59 | 7.80 | 8.52 | 8.52 | 4.74% | 604,745 |
| Apr 10, 2025 | 8.24 | 8.43 | 7.88 | 8.13 | 8.13 | -7.19% | 1,566,339 |
| Apr 9, 2025 | 7.01 | 8.85 | 6.90 | 8.76 | 8.76 | 29.20% | 3,682,092 |
| Apr 8, 2025 | 7.52 | 7.64 | 6.58 | 6.78 | 6.78 | -6.09% | 1,517,720 |
| Apr 7, 2025 | 6.80 | 7.75 | 6.61 | 7.22 | 7.22 | -0.55% | 1,516,492 |
| Apr 4, 2025 | 6.62 | 7.36 | 6.27 | 7.26 | 7.26 | 6.06% | 1,234,465 |
| Apr 3, 2025 | 7.23 | 7.45 | 6.84 | 6.85 | 6.85 | -12.69% | 954,525 |
| Apr 2, 2025 | 7.60 | 8.09 | 7.59 | 7.84 | 7.84 | -0.13% | 867,705 |
| Apr 1, 2025 | 7.31 | 7.85 | 7.25 | 7.85 | 7.85 | 7.68% | 710,296 |
| Mar 31, 2025 | 7.65 | 7.67 | 7.08 | 7.29 | 7.29 | -7.49% | 1,372,914 |
| Mar 28, 2025 | 8.50 | 8.51 | 7.82 | 7.88 | 7.88 | -8.37% | 724,456 |
| Mar 27, 2025 | 8.80 | 8.95 | 8.57 | 8.60 | 8.60 | -3.26% | 417,817 |
| Mar 26, 2025 | 9.03 | 9.11 | 8.73 | 8.89 | 8.89 | -1.55% | 541,550 |
| Mar 25, 2025 | 9.02 | 9.17 | 8.85 | 9.03 | 9.03 | -0.33% | 446,358 |
| Mar 24, 2025 | 9.18 | 9.37 | 9.02 | 9.06 | 9.06 | 1.80% | 511,638 |
| Mar 21, 2025 | 8.70 | 8.99 | 8.69 | 8.90 | 8.90 | -0.67% | 671,726 |
| Mar 20, 2025 | 9.00 | 9.27 | 8.92 | 8.96 | 8.96 | -1.75% | 463,821 |
| Mar 19, 2025 | 9.36 | 9.41 | 9.07 | 9.12 | 9.12 | -2.56% | 595,239 |
| Mar 18, 2025 | 9.66 | 9.68 | 9.07 | 9.36 | 9.36 | -4.20% | 956,744 |
| Mar 17, 2025 | 9.29 | 9.82 | 9.18 | 9.77 | 9.77 | 4.60% | 595,726 |
| Mar 14, 2025 | 8.97 | 9.67 | 8.83 | 9.34 | 9.34 | 6.38% | 1,412,666 |
| Mar 13, 2025 | 8.98 | 9.57 | 8.55 | 8.78 | 8.78 | -1.13% | 1,248,834 |
| Mar 12, 2025 | 8.53 | 8.88 | 8.18 | 8.88 | 8.88 | 6.73% | 937,843 |
| Mar 11, 2025 | 8.15 | 8.38 | 7.92 | 8.32 | 8.32 | 2.09% | 1,010,754 |
| Mar 10, 2025 | 8.61 | 8.80 | 8.02 | 8.15 | 8.15 | -7.91% | 957,412 |
| Mar 7, 2025 | 8.78 | 9.06 | 8.35 | 8.85 | 8.85 | 0.23% | 885,899 |
| Mar 6, 2025 | 9.23 | 9.56 | 8.70 | 8.83 | 8.83 | -6.86% | 1,629,312 |
| Mar 5, 2025 | 9.10 | 9.53 | 9.00 | 9.48 | 9.48 | 5.57% | 496,811 |
| Mar 4, 2025 | 8.60 | 9.32 | 8.57 | 8.98 | 8.98 | 1.47% | 1,027,515 |
| Mar 3, 2025 | 9.83 | 10.00 | 8.83 | 8.85 | 8.85 | -8.20% | 1,125,701 |
| Feb 28, 2025 | 9.59 | 9.70 | 9.30 | 9.64 | 9.64 | -0.52% | 744,551 |