Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
21.47
-0.02 (-0.09%)
Dec 18, 2025, 4:00 PM EST - Market closed
Aehr Test Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 22.48 | 22.89 | 21.45 | 21.47 | 21.47 | -0.09% | 426,603 |
| Dec 17, 2025 | 22.71 | 22.98 | 21.34 | 21.49 | 21.49 | -1.87% | 562,941 |
| Dec 16, 2025 | 22.45 | 23.31 | 21.62 | 21.90 | 21.90 | -4.45% | 656,071 |
| Dec 15, 2025 | 24.66 | 24.66 | 22.65 | 22.92 | 22.92 | -6.37% | 686,363 |
| Dec 12, 2025 | 26.14 | 26.20 | 24.26 | 24.48 | 24.48 | -7.38% | 477,059 |
| Dec 11, 2025 | 25.53 | 26.53 | 24.66 | 26.43 | 26.43 | 2.28% | 531,194 |
| Dec 10, 2025 | 24.38 | 25.85 | 24.16 | 25.84 | 25.84 | 5.38% | 633,075 |
| Dec 9, 2025 | 23.49 | 24.75 | 23.12 | 24.52 | 24.52 | 2.72% | 347,121 |
| Dec 8, 2025 | 25.05 | 25.14 | 22.60 | 23.87 | 23.87 | -3.52% | 771,279 |
| Dec 5, 2025 | 25.61 | 25.75 | 24.68 | 24.74 | 24.74 | -2.98% | 399,055 |
| Dec 4, 2025 | 24.45 | 25.88 | 24.33 | 25.50 | 25.50 | 2.99% | 586,266 |
| Dec 3, 2025 | 22.60 | 25.13 | 22.22 | 24.76 | 24.76 | 10.24% | 759,035 |
| Dec 2, 2025 | 22.77 | 23.13 | 22.20 | 22.46 | 22.46 | -0.31% | 506,671 |
| Dec 1, 2025 | 22.32 | 23.41 | 21.96 | 22.53 | 22.53 | -1.92% | 606,363 |
| Nov 28, 2025 | 23.30 | 23.36 | 22.80 | 22.97 | 22.97 | 0.35% | 336,707 |
| Nov 26, 2025 | 21.67 | 23.16 | 21.23 | 22.89 | 22.89 | 6.47% | 724,376 |
| Nov 25, 2025 | 20.59 | 21.69 | 20.12 | 21.50 | 21.50 | 3.02% | 645,919 |
| Nov 24, 2025 | 20.32 | 21.10 | 20.25 | 20.87 | 20.87 | 2.96% | 1,026,987 |
| Nov 21, 2025 | 19.23 | 20.56 | 18.70 | 20.27 | 20.27 | 4.48% | 928,205 |
| Nov 20, 2025 | 21.15 | 21.43 | 19.27 | 19.40 | 19.40 | -2.32% | 742,789 |
| Nov 19, 2025 | 19.88 | 20.56 | 19.64 | 19.86 | 19.86 | 0.61% | 656,522 |
| Nov 18, 2025 | 19.51 | 20.37 | 19.25 | 19.74 | 19.74 | -1.64% | 788,621 |
| Nov 17, 2025 | 20.12 | 20.67 | 19.81 | 20.07 | 20.07 | -1.33% | 616,016 |
| Nov 14, 2025 | 19.28 | 21.64 | 19.27 | 20.34 | 20.34 | -1.93% | 1,286,475 |
| Nov 13, 2025 | 22.87 | 23.00 | 20.68 | 20.74 | 20.74 | -10.68% | 945,614 |
| Nov 12, 2025 | 23.83 | 23.90 | 22.26 | 23.22 | 23.22 | 0.26% | 881,906 |
| Nov 11, 2025 | 24.04 | 24.11 | 22.76 | 23.16 | 23.16 | -5.82% | 788,229 |
| Nov 10, 2025 | 25.09 | 25.49 | 24.06 | 24.59 | 24.59 | 0.45% | 844,111 |
| Nov 7, 2025 | 23.01 | 24.48 | 22.66 | 24.48 | 24.48 | 3.33% | 803,206 |
| Nov 6, 2025 | 25.35 | 25.43 | 23.13 | 23.69 | 23.69 | -7.93% | 992,623 |
| Nov 5, 2025 | 25.21 | 26.06 | 24.95 | 25.73 | 25.73 | 3.75% | 1,130,196 |
| Nov 4, 2025 | 24.61 | 25.98 | 23.80 | 24.80 | 24.80 | -4.62% | 1,474,419 |
| Nov 3, 2025 | 26.57 | 27.00 | 25.62 | 26.00 | 26.00 | 0.04% | 1,317,881 |
| Oct 31, 2025 | 25.38 | 26.28 | 25.31 | 25.99 | 25.99 | 3.55% | 1,070,607 |
| Oct 30, 2025 | 26.40 | 26.54 | 24.93 | 25.10 | 25.10 | -7.04% | 1,173,361 |
| Oct 29, 2025 | 25.75 | 28.10 | 25.11 | 27.00 | 27.00 | 7.61% | 1,635,590 |
| Oct 28, 2025 | 25.30 | 26.31 | 24.85 | 25.09 | 25.09 | -0.20% | 1,097,250 |
| Oct 27, 2025 | 25.42 | 25.50 | 24.27 | 25.14 | 25.14 | 0.68% | 1,247,352 |
| Oct 24, 2025 | 25.81 | 26.00 | 24.90 | 24.97 | 24.97 | -0.48% | 1,155,808 |
| Oct 23, 2025 | 23.51 | 25.34 | 23.05 | 25.09 | 25.09 | 5.95% | 1,383,552 |
| Oct 22, 2025 | 25.05 | 25.66 | 22.61 | 23.68 | 23.68 | -8.64% | 1,902,087 |
| Oct 21, 2025 | 28.22 | 28.28 | 25.77 | 25.92 | 25.92 | -10.00% | 1,777,493 |
| Oct 20, 2025 | 25.91 | 28.87 | 25.76 | 28.80 | 28.80 | 16.32% | 2,638,753 |
| Oct 17, 2025 | 26.21 | 26.83 | 24.57 | 24.76 | 24.76 | -7.30% | 1,606,012 |
| Oct 16, 2025 | 29.70 | 29.71 | 26.67 | 26.71 | 26.71 | -8.68% | 1,446,792 |
| Oct 15, 2025 | 27.93 | 29.46 | 27.70 | 29.25 | 29.25 | 7.18% | 1,782,113 |
| Oct 14, 2025 | 24.66 | 27.98 | 23.75 | 27.29 | 27.29 | 6.94% | 1,839,989 |
| Oct 13, 2025 | 24.61 | 25.55 | 23.49 | 25.52 | 25.52 | 8.64% | 1,480,453 |
| Oct 10, 2025 | 25.04 | 25.76 | 23.44 | 23.49 | 23.49 | -6.60% | 2,053,093 |
| Oct 9, 2025 | 25.20 | 25.97 | 24.40 | 25.15 | 25.15 | -2.71% | 1,883,688 |