Aehr Test Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	34.90	36.43	33.75	36.05	-	-0.72%	819,838
Mar 18, 2026	37.66	38.39	35.53	36.31	36.31	-2.10%	1,095,160
Mar 17, 2026	36.92	38.42	36.40	37.09	37.09	-1.04%	892,697
Mar 16, 2026	38.00	39.32	36.88	37.48	37.48	5.07%	1,265,400
Mar 13, 2026	38.39	39.97	34.63	35.67	35.67	-5.26%	1,559,168
Mar 12, 2026	41.27	41.47	37.41	37.65	37.65	-11.31%	1,460,685
Mar 11, 2026	42.00	45.20	41.01	42.45	42.45	1.17%	1,297,196
Mar 10, 2026	40.08	45.75	40.08	41.96	41.96	2.64%	2,255,756
Mar 9, 2026	35.00	40.93	34.80	40.88	40.88	14.80%	1,600,381
Mar 6, 2026	38.93	40.78	35.17	35.61	35.61	-12.05%	1,545,952
Mar 5, 2026	41.34	43.38	38.88	40.49	40.49	-5.09%	1,764,475
Mar 4, 2026	44.04	46.95	40.62	42.66	42.66	2.45%	2,578,606
Mar 3, 2026	40.90	44.96	38.75	41.64	41.64	-5.43%	3,499,111
Mar 2, 2026	38.93	44.54	38.92	44.03	44.03	17.63%	2,704,751
Feb 27, 2026	38.25	39.77	36.52	37.43	37.43	-5.95%	1,275,949
Feb 26, 2026	43.00	43.13	37.30	39.80	39.80	-4.05%	2,511,662
Feb 25, 2026	39.67	41.75	39.41	41.48	41.48	5.74%	1,821,896
Feb 24, 2026	34.50	40.00	34.42	39.23	39.23	14.31%	2,580,057
Feb 23, 2026	33.47	37.18	33.19	34.32	34.32	2.14%	1,751,682
Feb 20, 2026	30.04	33.67	29.92	33.60	33.60	11.00%	1,384,472
Feb 19, 2026	28.69	30.39	28.10	30.27	30.27	4.34%	615,306
Feb 18, 2026	28.21	30.11	27.77	29.01	29.01	1.83%	815,453
Feb 17, 2026	28.50	29.65	26.00	28.49	28.49	-1.21%	1,251,724
Feb 13, 2026	27.91	30.30	27.60	28.84	28.84	3.41%	1,380,474
Feb 12, 2026	33.15	33.15	27.63	27.89	27.89	-17.61%	3,450,875
Feb 11, 2026	31.81	37.49	31.70	33.85	33.85	26.16%	5,020,879
Feb 10, 2026	27.55	27.75	26.57	26.83	26.83	-2.75%	517,054
Feb 9, 2026	26.31	27.98	25.58	27.59	27.59	4.55%	578,191
Feb 6, 2026	23.99	26.63	23.80	26.39	26.39	14.74%	843,240
Feb 5, 2026	23.28	25.40	22.66	23.00	23.00	-3.48%	908,189
Feb 4, 2026	27.15	27.15	23.15	23.83	23.83	-12.36%	1,211,554
Feb 3, 2026	27.00	28.31	25.56	27.19	27.19	4.34%	967,418
Feb 2, 2026	25.02	26.76	24.63	26.06	26.06	1.64%	841,603
Jan 30, 2026	26.36	28.34	25.04	25.64	25.64	-4.61%	965,153
Jan 29, 2026	27.95	28.15	25.71	26.88	26.88	-3.93%	993,012
Jan 28, 2026	28.11	30.60	27.24	27.98	27.98	0.83%	1,206,818
Jan 27, 2026	27.04	27.77	26.11	27.75	27.75	3.62%	1,173,310
Jan 26, 2026	27.82	28.30	26.52	26.78	26.78	-4.49%	823,213
Jan 23, 2026	30.77	30.87	27.60	28.04	28.04	-9.29%	1,227,938
Jan 22, 2026	30.45	31.84	29.71	30.91	30.91	5.86%	1,648,718
Jan 21, 2026	29.98	30.40	27.06	29.20	29.20	0.48%	1,241,422
Jan 20, 2026	27.35	29.93	27.01	29.06	29.06	0.87%	1,470,047
Jan 16, 2026	27.35	29.41	26.14	28.81	28.81	8.59%	1,566,155
Jan 15, 2026	27.43	28.20	26.40	26.53	26.53	2.16%	942,687
Jan 14, 2026	26.76	28.50	25.53	25.97	25.97	-3.13%	1,479,469
Jan 13, 2026	26.63	28.41	26.00	26.81	26.81	1.75%	1,839,089
Jan 12, 2026	26.02	28.80	25.91	26.35	26.35	0.11%	1,665,654
Jan 9, 2026	23.90	26.42	21.24	26.32	26.32	15.95%	3,387,143
Jan 8, 2026	23.87	24.08	22.41	22.70	22.70	-6.12%	1,745,803
Jan 7, 2026	24.23	24.93	23.75	24.18	24.18	-2.22%	643,799