Skip to main content
logo
Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
26.00
+0.01 (0.04%)
At close: Nov 3, 2025, 4:00 PM EST
24.87
-1.13 (-4.35%)
Pre-market: Nov 4, 2025, 5:22 AM EST

Aehr Test Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202526.5727.0025.6226.0026.000.04%1,310,984
Oct 31, 202525.3826.2825.3125.9925.993.55%1,070,607
Oct 30, 202526.4026.5424.9325.1025.10-7.04%1,173,361
Oct 29, 202525.7528.1025.1127.0027.007.61%1,635,590
Oct 28, 202525.3026.3124.8525.0925.09-0.20%1,097,250
Oct 27, 202525.4225.5024.2725.1425.140.68%1,247,352
Oct 24, 202525.8126.0024.9024.9724.97-0.48%1,155,808
Oct 23, 202523.5125.3423.0525.0925.095.95%1,383,552
Oct 22, 202525.0525.6622.6123.6823.68-8.64%1,902,087
Oct 21, 202528.2228.2825.7725.9225.92-10.00%1,777,493
Oct 20, 202525.9128.8725.7628.8028.8016.32%2,638,753
Oct 17, 202526.2126.8324.5724.7624.76-7.30%1,606,012
Oct 16, 202529.7029.7126.6726.7126.71-8.68%1,446,792
Oct 15, 202527.9329.4627.7029.2529.257.18%1,782,113
Oct 14, 202524.6627.9823.7527.2927.296.94%1,839,989
Oct 13, 202524.6125.5523.4925.5225.528.64%1,480,453
Oct 10, 202525.0425.7623.4423.4923.49-6.60%2,053,093
Oct 9, 202525.2025.9724.4025.1525.15-2.71%1,883,688
Oct 8, 202525.7326.8525.2225.8525.85-1.15%2,367,049
Oct 7, 202525.5526.2922.9226.1526.15-17.38%8,444,217
Oct 6, 202530.5132.5529.7631.6531.652.03%3,273,021
Oct 3, 202532.3232.6730.8131.0231.02-3.81%1,560,985
Oct 2, 202533.9534.3532.1232.2532.25-3.01%1,406,386
Oct 1, 202530.0233.4530.0233.2533.2510.43%1,797,052
Sep 30, 202530.4130.9429.4130.1130.11-1.12%1,740,114
Sep 29, 202531.0032.0829.6230.4530.450.86%1,581,542
Sep 26, 202530.9231.4528.5530.1930.19-2.23%1,936,946
Sep 25, 202530.9431.4830.1430.8830.88-4.22%1,623,017
Sep 24, 202533.8433.8731.7532.2432.24-4.13%1,527,876
Sep 23, 202532.9134.1032.2233.6333.633.38%1,929,100
Sep 22, 202529.5632.6329.3632.5332.538.61%1,881,273
Sep 19, 202530.4231.2029.9129.9529.95-2.03%1,361,716
Sep 18, 202529.2531.6528.8030.5730.577.91%2,301,114
Sep 17, 202528.2729.2527.2128.3328.33-0.63%1,215,717
Sep 16, 202528.8829.0026.6028.5128.51-0.94%1,431,504
Sep 15, 202526.9428.8026.2328.7828.788.73%1,486,407
Sep 12, 202526.5127.2325.5926.4726.47-0.38%1,026,247
Sep 11, 202526.5228.4126.4226.5726.570.64%1,625,994
Sep 10, 202527.4127.7426.0126.4026.40-1.60%1,065,782
Sep 9, 202525.2326.9524.2826.8326.836.51%1,505,586
Sep 8, 202526.0626.2924.6425.1925.19-1.45%922,965
Sep 5, 202526.8527.0825.3125.5625.56-2.78%968,426
Sep 4, 202524.3026.5023.9126.2926.297.22%1,380,952
Sep 3, 202525.0825.4924.2524.5224.52-1.45%866,761
Sep 2, 202523.5525.0022.8824.8824.88-0.28%1,620,162
Aug 29, 202526.8026.8524.6524.9524.95-7.76%1,763,152
Aug 28, 202524.0427.5124.0427.0527.0511.32%3,199,678
Aug 27, 202525.1325.2623.5424.3024.30-6.14%2,129,557
Aug 26, 202526.0026.4324.8025.8925.895.29%4,148,480
Aug 25, 202521.0725.7721.0024.5924.5935.86%10,612,031