Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
11.25
+0.10 (0.90%)
At close: Jun 23, 2025, 4:00 PM
11.73
+0.48 (4.27%)
Pre-market: Jun 24, 2025, 4:44 AM EDT

Aehr Test Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202511.1011.4110.8911.2511.250.90%619,541
Jun 20, 202511.6511.6610.8911.1511.15-3.13%684,097
Jun 18, 202511.3511.8711.2011.5111.511.41%650,342
Jun 17, 202511.7612.1211.3211.3511.35-3.65%762,285
Jun 16, 202511.7012.1511.6011.7811.784.06%855,573
Jun 13, 202511.5411.7011.0611.3211.32-5.03%859,668
Jun 12, 202511.5212.3711.3911.9211.922.41%1,101,569
Jun 11, 202512.3412.4111.5411.6411.64-4.67%1,704,722
Jun 10, 202511.9912.6111.8612.2112.213.65%959,533
Jun 9, 202511.6012.5111.5811.7811.783.88%1,288,356
Jun 6, 202511.3911.5911.0811.3411.342.53%649,559
Jun 5, 202511.7111.8711.0011.0611.06-5.39%1,070,892
Jun 4, 202510.3511.8410.2711.6911.6914.16%1,911,540
Jun 3, 20259.7610.279.4510.2410.246.00%444,587
Jun 2, 20259.529.699.389.669.661.26%296,816
May 30, 20259.809.829.389.549.54-4.22%444,771
May 29, 202510.4110.459.839.969.96-0.99%531,841
May 28, 20259.9510.459.8610.0610.061.62%1,013,844
May 27, 20259.1610.149.149.909.9011.86%1,391,435
May 23, 20258.569.028.538.858.850.23%371,229
May 22, 20258.499.008.438.838.834.25%468,108
May 21, 20258.808.968.318.478.47-5.26%460,079
May 20, 20259.049.148.838.948.94-1.11%273,277
May 19, 20259.089.158.929.049.04-2.69%371,706
May 16, 20259.289.559.139.299.29-493,427
May 15, 20259.249.359.069.299.29-1.06%301,524
May 14, 20259.399.599.259.399.391.51%603,511
May 13, 20259.169.348.959.259.251.54%501,188
May 12, 20258.979.338.839.119.117.81%581,716
May 9, 20258.438.628.178.458.450.24%238,911
May 8, 20258.458.648.278.438.430.84%309,090
May 7, 20258.178.368.068.368.362.08%220,518
May 6, 20258.108.258.028.198.19-0.85%222,194
May 5, 20258.698.828.218.268.26-5.17%402,890
May 2, 20258.498.988.428.718.714.19%393,613
May 1, 20258.678.758.348.368.36-1.99%342,476
Apr 30, 20258.208.578.068.538.532.28%429,061
Apr 29, 20258.658.748.348.348.34-4.14%281,858
Apr 28, 20258.808.888.448.708.70-0.68%338,543
Apr 25, 20258.628.898.518.768.760.81%301,597
Apr 24, 20258.288.758.248.698.697.02%416,808
Apr 23, 20258.538.878.108.128.12-2.17%790,182
Apr 22, 20258.028.378.028.308.304.27%358,893
Apr 21, 20258.008.057.717.967.96-1.61%300,002
Apr 17, 20258.208.367.928.098.09-0.86%271,302
Apr 16, 20258.298.457.948.168.16-4.45%544,017
Apr 15, 20258.258.568.218.548.542.89%486,224
Apr 14, 20258.778.848.138.308.30-2.52%622,891
Apr 11, 20258.138.597.808.528.524.74%604,745
Apr 10, 20258.248.437.888.138.13-7.19%1,566,339