Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
24.95
-2.10 (-7.76%)
At close: Aug 29, 2025, 4:00 PM
24.95
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:33 PM EDT
Aehr Test Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.80 | 26.85 | 24.65 | 24.92 | - | -7.87% | 1,355,534 |
| Aug 28, 2025 | 24.04 | 27.51 | 24.04 | 27.05 | 27.05 | 11.32% | 3,199,678 |
| Aug 27, 2025 | 25.13 | 25.26 | 23.54 | 24.30 | 24.30 | -6.14% | 2,129,557 |
| Aug 26, 2025 | 26.00 | 26.43 | 24.80 | 25.89 | 25.89 | 5.29% | 4,148,480 |
| Aug 25, 2025 | 21.07 | 25.77 | 21.00 | 24.59 | 24.59 | 35.86% | 10,612,031 |
| Aug 22, 2025 | 17.69 | 18.54 | 17.33 | 18.10 | 18.10 | 2.49% | 1,510,635 |
| Aug 21, 2025 | 17.10 | 17.98 | 17.04 | 17.66 | 17.66 | 1.61% | 1,146,593 |
| Aug 20, 2025 | 17.43 | 17.56 | 16.38 | 17.38 | 17.38 | -1.19% | 1,075,950 |
| Aug 19, 2025 | 19.32 | 19.83 | 17.04 | 17.59 | 17.59 | -9.28% | 1,850,498 |
| Aug 18, 2025 | 18.29 | 19.59 | 18.21 | 19.39 | 19.39 | 5.90% | 1,339,513 |
| Aug 15, 2025 | 18.67 | 18.91 | 17.33 | 18.31 | 18.31 | -2.92% | 1,198,509 |
| Aug 14, 2025 | 19.40 | 19.80 | 18.23 | 18.86 | 18.86 | -6.45% | 1,352,902 |
| Aug 13, 2025 | 19.86 | 20.75 | 19.56 | 20.16 | 20.16 | 3.65% | 1,225,831 |
| Aug 12, 2025 | 17.72 | 19.59 | 17.47 | 19.45 | 19.45 | 11.27% | 992,651 |
| Aug 11, 2025 | 18.21 | 18.48 | 17.28 | 17.48 | 17.48 | -3.96% | 798,189 |
| Aug 8, 2025 | 18.91 | 19.25 | 17.78 | 18.20 | 18.20 | -3.24% | 994,601 |
| Aug 7, 2025 | 18.87 | 19.49 | 18.67 | 18.81 | 18.81 | 3.47% | 705,183 |
| Aug 6, 2025 | 18.23 | 18.33 | 17.63 | 18.18 | 18.18 | -1.62% | 521,741 |
| Aug 5, 2025 | 19.10 | 19.51 | 18.01 | 18.48 | 18.48 | -2.89% | 782,053 |
| Aug 4, 2025 | 17.58 | 19.13 | 17.45 | 19.03 | 19.03 | 13.00% | 1,375,351 |
| Aug 1, 2025 | 16.25 | 17.25 | 15.94 | 16.84 | 16.84 | -0.36% | 1,166,482 |
| Jul 31, 2025 | 17.62 | 18.34 | 16.82 | 16.90 | 16.90 | -5.27% | 1,293,270 |
| Jul 30, 2025 | 18.74 | 18.90 | 17.56 | 17.84 | 17.84 | -5.01% | 1,136,040 |
| Jul 29, 2025 | 21.00 | 21.39 | 18.62 | 18.78 | 18.78 | -10.19% | 1,708,022 |
| Jul 28, 2025 | 21.99 | 22.49 | 20.63 | 20.91 | 20.91 | -3.82% | 1,052,622 |
| Jul 25, 2025 | 21.20 | 21.96 | 20.80 | 21.74 | 21.74 | 1.97% | 919,096 |
| Jul 24, 2025 | 22.18 | 22.18 | 20.88 | 21.32 | 21.32 | -3.88% | 1,442,120 |
| Jul 23, 2025 | 20.06 | 23.00 | 19.99 | 22.18 | 22.18 | 10.35% | 3,237,245 |
| Jul 22, 2025 | 19.25 | 21.82 | 19.06 | 20.10 | 20.10 | 22.19% | 6,844,054 |
| Jul 21, 2025 | 15.04 | 16.77 | 15.04 | 16.45 | 16.45 | 9.16% | 1,613,975 |
| Jul 18, 2025 | 15.66 | 15.82 | 14.99 | 15.07 | 15.07 | -2.65% | 856,210 |
| Jul 17, 2025 | 14.78 | 15.69 | 14.72 | 15.48 | 15.48 | 4.74% | 1,058,586 |
| Jul 16, 2025 | 14.05 | 14.79 | 14.01 | 14.78 | 14.78 | 5.20% | 887,423 |
| Jul 15, 2025 | 14.09 | 14.64 | 14.03 | 14.05 | 14.05 | 1.37% | 1,211,648 |
| Jul 14, 2025 | 13.68 | 13.99 | 12.93 | 13.86 | 13.86 | -1.77% | 1,355,826 |
| Jul 11, 2025 | 14.48 | 14.76 | 14.05 | 14.11 | 14.11 | -3.26% | 1,301,110 |
| Jul 10, 2025 | 13.30 | 15.15 | 13.16 | 14.59 | 14.59 | 9.74% | 2,577,466 |
| Jul 9, 2025 | 12.44 | 13.99 | 12.19 | 13.29 | 13.29 | -12.39% | 6,628,768 |
| Jul 8, 2025 | 15.22 | 16.17 | 14.76 | 15.17 | 15.17 | 2.36% | 4,616,285 |
| Jul 7, 2025 | 15.42 | 15.55 | 14.58 | 14.82 | 14.82 | -5.00% | 2,219,657 |
| Jul 3, 2025 | 15.60 | 15.87 | 15.08 | 15.60 | 15.60 | 3.11% | 1,630,095 |
| Jul 2, 2025 | 14.55 | 15.13 | 14.25 | 15.13 | 15.13 | 7.23% | 2,852,524 |
| Jul 1, 2025 | 12.66 | 14.35 | 12.45 | 14.11 | 14.11 | 9.13% | 2,636,085 |
| Jun 30, 2025 | 12.85 | 13.47 | 12.75 | 12.93 | 12.93 | 3.27% | 1,633,001 |
| Jun 27, 2025 | 13.21 | 13.38 | 11.99 | 12.52 | 12.52 | -1.80% | 1,916,325 |
| Jun 26, 2025 | 11.80 | 13.04 | 11.76 | 12.75 | 12.75 | 9.25% | 1,759,606 |
| Jun 25, 2025 | 12.21 | 12.26 | 11.61 | 11.67 | 11.67 | -2.51% | 583,036 |
| Jun 24, 2025 | 11.51 | 12.07 | 11.51 | 11.97 | 11.97 | 6.40% | 816,086 |
| Jun 23, 2025 | 11.10 | 11.41 | 10.89 | 11.25 | 11.25 | 0.90% | 619,541 |
| Jun 20, 2025 | 11.65 | 11.66 | 10.89 | 11.15 | 11.15 | -3.13% | 684,097 |