Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
9.66
+0.12 (1.26%)
At close: Jun 2, 2025, 4:00 PM
9.66
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:54 PM EDT

Aehr Test Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20259.529.699.389.669.661.26%296,429
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
Apr 9, 20257.018.856.908.768.7629.20%3,682,092
Apr 8, 20257.527.646.586.786.78-6.09%1,517,720
Apr 7, 20256.807.756.617.227.22-0.55%1,516,492
Apr 4, 20256.627.366.277.267.266.06%1,234,465
Apr 3, 20257.237.456.846.856.85-12.69%954,525
Apr 2, 20257.608.097.597.847.84-0.13%867,705
Apr 1, 20257.317.857.257.857.857.68%710,296
Mar 31, 20257.657.677.087.297.29-7.49%1,372,914
Mar 28, 20258.508.517.827.887.88-8.37%724,456
Mar 27, 20258.808.958.578.608.60-3.26%417,817
Mar 26, 20259.039.118.738.898.89-1.55%541,550
Mar 25, 20259.029.178.859.039.03-0.33%446,358
Mar 24, 20259.189.379.029.069.061.80%511,638
Mar 21, 20258.708.998.698.908.90-0.67%671,726