Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
11.43
-0.67 (-5.54%)
At close: Feb 21, 2025, 4:00 PM
11.50
+0.07 (0.61%)
After-hours: Feb 21, 2025, 7:43 PM EST
Aehr Test Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 12.28 | 12.44 | 11.41 | 11.43 | 11.43 | -5.54% | 881,654 |
| Feb 20, 2025 | 12.50 | 12.66 | 12.04 | 12.10 | 12.10 | -2.97% | 845,577 |
| Feb 19, 2025 | 11.76 | 12.81 | 11.75 | 12.47 | 12.47 | 7.41% | 1,347,861 |
| Feb 18, 2025 | 10.89 | 11.80 | 10.82 | 11.61 | 11.61 | 8.30% | 885,482 |
| Feb 14, 2025 | 10.50 | 10.76 | 10.41 | 10.72 | 10.72 | 2.10% | 695,246 |
| Feb 13, 2025 | 10.25 | 10.52 | 10.06 | 10.50 | 10.50 | 2.64% | 754,123 |
| Feb 12, 2025 | 10.15 | 10.55 | 10.06 | 10.23 | 10.23 | -0.58% | 733,830 |
| Feb 11, 2025 | 10.55 | 10.87 | 10.29 | 10.29 | 10.29 | -3.83% | 701,652 |
| Feb 10, 2025 | 10.84 | 10.97 | 10.68 | 10.70 | 10.70 | -0.74% | 427,568 |
| Feb 7, 2025 | 10.93 | 11.15 | 10.60 | 10.78 | 10.78 | -1.73% | 610,180 |
| Feb 6, 2025 | 11.00 | 11.37 | 10.86 | 10.97 | 10.97 | -0.81% | 664,323 |
| Feb 5, 2025 | 11.09 | 11.28 | 10.93 | 11.06 | 11.06 | -0.27% | 450,922 |
| Feb 4, 2025 | 10.80 | 11.34 | 10.78 | 11.09 | 11.09 | 2.97% | 717,165 |
| Feb 3, 2025 | 10.79 | 11.06 | 10.65 | 10.77 | 10.77 | -4.94% | 750,305 |
| Jan 31, 2025 | 11.36 | 11.90 | 11.21 | 11.33 | 11.33 | -0.09% | 612,308 |
| Jan 30, 2025 | 10.99 | 11.45 | 10.85 | 11.34 | 11.34 | 4.81% | 1,213,462 |
| Jan 29, 2025 | 11.30 | 11.37 | 10.74 | 10.82 | 10.82 | -3.13% | 1,956,401 |
| Jan 28, 2025 | 11.82 | 11.89 | 11.09 | 11.17 | 11.17 | -5.98% | 1,493,292 |
| Jan 27, 2025 | 12.01 | 12.10 | 11.53 | 11.88 | 11.88 | -4.27% | 1,214,037 |
| Jan 24, 2025 | 12.50 | 12.92 | 12.31 | 12.41 | 12.41 | -0.56% | 626,717 |
| Jan 23, 2025 | 12.21 | 12.68 | 12.06 | 12.48 | 12.48 | -0.87% | 821,704 |
| Jan 22, 2025 | 13.27 | 13.47 | 12.35 | 12.59 | 12.59 | -4.77% | 1,234,935 |
| Jan 21, 2025 | 12.55 | 13.71 | 12.30 | 13.22 | 13.22 | 6.10% | 1,316,236 |
| Jan 17, 2025 | 12.45 | 12.88 | 12.11 | 12.46 | 12.46 | 2.38% | 1,032,350 |
| Jan 16, 2025 | 13.22 | 13.38 | 12.13 | 12.17 | 12.17 | -5.95% | 1,245,085 |
| Jan 15, 2025 | 11.97 | 13.83 | 11.81 | 12.94 | 12.94 | 10.98% | 3,027,986 |
| Jan 14, 2025 | 12.40 | 13.10 | 11.30 | 11.66 | 11.66 | -27.08% | 5,684,558 |
| Jan 13, 2025 | 15.79 | 16.10 | 15.04 | 15.99 | 15.99 | -2.44% | 3,258,381 |
| Jan 10, 2025 | 16.19 | 16.48 | 15.76 | 16.39 | 16.39 | -0.43% | 808,175 |
| Jan 8, 2025 | 17.10 | 17.19 | 15.59 | 16.46 | 16.46 | -7.42% | 1,478,552 |
| Jan 7, 2025 | 17.50 | 18.76 | 17.43 | 17.78 | 17.78 | 5.52% | 1,974,374 |
| Jan 6, 2025 | 17.78 | 18.15 | 16.65 | 16.85 | 16.85 | -2.43% | 1,166,923 |
| Jan 3, 2025 | 16.59 | 17.45 | 16.10 | 17.27 | 17.27 | 4.35% | 934,735 |
| Jan 2, 2025 | 16.86 | 18.25 | 16.10 | 16.55 | 16.55 | -0.48% | 1,557,981 |
| Dec 31, 2024 | 17.08 | 17.40 | 16.42 | 16.63 | 16.63 | -2.06% | 1,298,587 |
| Dec 30, 2024 | 16.20 | 17.31 | 15.77 | 16.98 | 16.98 | 2.85% | 1,401,944 |
| Dec 27, 2024 | 16.30 | 16.54 | 15.46 | 16.51 | 16.51 | 1.35% | 1,032,480 |
| Dec 26, 2024 | 14.92 | 16.56 | 14.90 | 16.29 | 16.29 | 7.67% | 1,680,925 |
| Dec 24, 2024 | 14.05 | 15.17 | 13.90 | 15.13 | 15.13 | 7.69% | 686,579 |
| Dec 23, 2024 | 14.09 | 14.70 | 13.67 | 14.05 | 14.05 | -1.40% | 822,228 |
| Dec 20, 2024 | 13.06 | 14.63 | 13.02 | 14.25 | 14.25 | 6.98% | 1,161,353 |
| Dec 19, 2024 | 14.49 | 14.64 | 13.14 | 13.32 | 13.32 | -2.49% | 1,223,278 |
| Dec 18, 2024 | 14.59 | 15.58 | 13.32 | 13.66 | 13.66 | -6.05% | 2,149,529 |
| Dec 17, 2024 | 14.57 | 15.65 | 13.96 | 14.54 | 14.54 | 0.35% | 2,886,641 |
| Dec 16, 2024 | 14.05 | 15.05 | 12.62 | 14.49 | 14.49 | 25.67% | 7,045,167 |
| Dec 13, 2024 | 11.51 | 11.85 | 11.39 | 11.53 | 11.53 | -0.43% | 521,283 |
| Dec 12, 2024 | 11.66 | 11.79 | 11.32 | 11.58 | 11.58 | -2.61% | 756,538 |
| Dec 11, 2024 | 12.33 | 12.55 | 11.89 | 11.89 | 11.89 | -1.82% | 824,440 |
| Dec 10, 2024 | 12.40 | 12.55 | 11.87 | 12.11 | 12.11 | -1.86% | 721,024 |
| Dec 9, 2024 | 11.80 | 12.92 | 11.80 | 12.34 | 12.34 | 5.47% | 1,195,923 |
| Dec 6, 2024 | 11.30 | 11.73 | 11.15 | 11.70 | 11.70 | 4.65% | 674,899 |
| Dec 5, 2024 | 12.02 | 12.14 | 11.17 | 11.18 | 11.18 | -7.76% | 1,159,291 |
| Dec 4, 2024 | 12.39 | 12.55 | 12.10 | 12.12 | 12.12 | -0.82% | 527,453 |
| Dec 3, 2024 | 12.58 | 12.59 | 12.19 | 12.22 | 12.22 | -3.78% | 645,006 |
| Dec 2, 2024 | 11.87 | 12.83 | 11.78 | 12.70 | 12.70 | 6.81% | 1,048,887 |
| Nov 29, 2024 | 11.81 | 12.22 | 11.78 | 11.89 | 11.89 | 1.36% | 361,967 |
| Nov 27, 2024 | 12.00 | 12.23 | 11.71 | 11.73 | 11.73 | -1.43% | 557,092 |
| Nov 26, 2024 | 12.59 | 12.60 | 11.77 | 11.90 | 11.90 | -6.08% | 771,337 |
| Nov 25, 2024 | 12.45 | 12.93 | 12.40 | 12.67 | 12.67 | 4.19% | 772,378 |
| Nov 22, 2024 | 11.73 | 12.30 | 11.69 | 12.16 | 12.16 | 3.93% | 596,285 |
| Nov 21, 2024 | 11.42 | 11.91 | 11.22 | 11.70 | 11.70 | 3.82% | 732,814 |
| Nov 20, 2024 | 11.12 | 11.30 | 10.97 | 11.27 | 11.27 | 0.99% | 540,561 |
| Nov 19, 2024 | 11.17 | 11.41 | 11.07 | 11.16 | 11.16 | -0.89% | 576,040 |
| Nov 18, 2024 | 10.75 | 11.40 | 10.64 | 11.26 | 11.26 | 4.45% | 688,211 |
| Nov 15, 2024 | 11.08 | 11.34 | 10.68 | 10.78 | 10.78 | -4.01% | 1,070,672 |
| Nov 14, 2024 | 11.80 | 11.87 | 11.15 | 11.23 | 11.23 | -4.26% | 1,175,699 |
| Nov 13, 2024 | 11.94 | 12.10 | 11.56 | 11.73 | 11.73 | -2.25% | 1,123,402 |
| Nov 12, 2024 | 12.21 | 12.35 | 11.73 | 12.00 | 12.00 | -4.38% | 830,326 |
| Nov 11, 2024 | 12.20 | 12.60 | 11.88 | 12.55 | 12.55 | 4.58% | 863,734 |
| Nov 8, 2024 | 11.98 | 12.05 | 11.54 | 12.00 | 12.00 | -0.17% | 1,151,591 |
| Nov 7, 2024 | 12.29 | 12.90 | 11.90 | 12.02 | 12.02 | -0.74% | 1,113,831 |
| Nov 6, 2024 | 12.68 | 13.05 | 11.95 | 12.11 | 12.11 | - | 1,456,394 |
| Nov 5, 2024 | 11.73 | 12.27 | 11.55 | 12.11 | 12.11 | 3.46% | 801,902 |
| Nov 4, 2024 | 12.06 | 12.31 | 11.67 | 11.71 | 11.71 | -3.02% | 1,205,690 |
| Nov 1, 2024 | 13.41 | 14.03 | 12.02 | 12.07 | 12.07 | -14.28% | 3,000,699 |
| Oct 31, 2024 | 14.73 | 14.87 | 13.86 | 14.08 | 14.08 | -4.80% | 1,118,246 |
| Oct 30, 2024 | 15.48 | 15.54 | 14.77 | 14.79 | 14.79 | -7.27% | 962,820 |
| Oct 29, 2024 | 15.86 | 16.22 | 15.52 | 15.95 | 15.95 | 0.69% | 774,874 |
| Oct 28, 2024 | 16.59 | 16.70 | 15.42 | 15.84 | 15.84 | -6.60% | 1,669,337 |
| Oct 25, 2024 | 15.70 | 17.41 | 15.70 | 16.96 | 16.96 | 8.93% | 1,933,434 |
| Oct 24, 2024 | 15.56 | 15.84 | 15.30 | 15.57 | 15.57 | 1.83% | 725,862 |
| Oct 23, 2024 | 15.91 | 16.24 | 14.81 | 15.29 | 15.29 | -5.03% | 1,008,633 |
| Oct 22, 2024 | 15.75 | 16.31 | 15.25 | 16.10 | 16.10 | 2.35% | 1,328,028 |
| Oct 21, 2024 | 15.57 | 15.78 | 14.93 | 15.73 | 15.73 | 0.32% | 1,092,960 |
| Oct 18, 2024 | 14.98 | 15.72 | 14.83 | 15.68 | 15.68 | 6.02% | 1,371,694 |
| Oct 17, 2024 | 14.52 | 15.43 | 14.12 | 14.79 | 14.79 | 4.01% | 1,812,800 |
| Oct 16, 2024 | 14.36 | 14.76 | 13.95 | 14.22 | 14.22 | -2.40% | 1,672,071 |
| Oct 15, 2024 | 15.67 | 16.23 | 14.42 | 14.57 | 14.57 | -6.96% | 2,122,818 |
| Oct 14, 2024 | 16.00 | 16.74 | 15.18 | 15.66 | 15.66 | -2.25% | 2,925,599 |
| Oct 11, 2024 | 15.11 | 16.65 | 13.55 | 16.02 | 16.02 | 20.27% | 9,397,202 |
| Oct 10, 2024 | 13.08 | 13.35 | 12.45 | 13.32 | 13.32 | 0.68% | 3,315,182 |
| Oct 9, 2024 | 12.55 | 13.26 | 12.49 | 13.23 | 13.23 | 5.42% | 1,056,761 |
| Oct 8, 2024 | 12.61 | 12.93 | 12.33 | 12.55 | 12.55 | -1.22% | 961,848 |
| Oct 7, 2024 | 12.37 | 12.93 | 12.28 | 12.71 | 12.71 | 3.63% | 801,235 |
| Oct 4, 2024 | 12.50 | 12.52 | 12.11 | 12.26 | 12.26 | 0.57% | 550,202 |
| Oct 3, 2024 | 12.20 | 12.42 | 11.95 | 12.19 | 12.19 | -0.89% | 750,566 |
| Oct 2, 2024 | 12.44 | 12.75 | 12.14 | 12.30 | 12.30 | 0.33% | 630,609 |
| Oct 1, 2024 | 12.85 | 12.86 | 12.16 | 12.26 | 12.26 | -4.59% | 730,452 |
| Sep 30, 2024 | 12.98 | 13.55 | 12.78 | 12.85 | 12.85 | -2.87% | 657,094 |
| Sep 27, 2024 | 13.34 | 13.57 | 12.97 | 13.23 | 13.23 | 0.76% | 694,327 |