Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
7.88
-0.72 (-8.37%)
At close: Mar 28, 2025, 4:00 PM
7.86
-0.02 (-0.24%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Aehr Test Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.50 | 8.51 | 7.82 | 7.88 | 7.88 | -8.37% | 722,781 |
| Mar 27, 2025 | 8.80 | 8.95 | 8.57 | 8.60 | 8.60 | -3.26% | 417,817 |
| Mar 26, 2025 | 9.03 | 9.11 | 8.73 | 8.89 | 8.89 | -1.55% | 541,550 |
| Mar 25, 2025 | 9.02 | 9.17 | 8.85 | 9.03 | 9.03 | -0.33% | 446,358 |
| Mar 24, 2025 | 9.18 | 9.37 | 9.02 | 9.06 | 9.06 | 1.80% | 511,638 |
| Mar 21, 2025 | 8.70 | 8.99 | 8.69 | 8.90 | 8.90 | -0.67% | 671,726 |
| Mar 20, 2025 | 9.00 | 9.27 | 8.92 | 8.96 | 8.96 | -1.75% | 463,821 |
| Mar 19, 2025 | 9.36 | 9.41 | 9.07 | 9.12 | 9.12 | -2.56% | 595,239 |
| Mar 18, 2025 | 9.66 | 9.68 | 9.07 | 9.36 | 9.36 | -4.20% | 956,744 |
| Mar 17, 2025 | 9.29 | 9.82 | 9.18 | 9.77 | 9.77 | 4.60% | 595,726 |
| Mar 14, 2025 | 8.97 | 9.67 | 8.83 | 9.34 | 9.34 | 6.38% | 1,412,666 |
| Mar 13, 2025 | 8.98 | 9.57 | 8.55 | 8.78 | 8.78 | -1.13% | 1,248,834 |
| Mar 12, 2025 | 8.53 | 8.88 | 8.18 | 8.88 | 8.88 | 6.73% | 937,843 |
| Mar 11, 2025 | 8.15 | 8.38 | 7.92 | 8.32 | 8.32 | 2.09% | 1,010,754 |
| Mar 10, 2025 | 8.61 | 8.80 | 8.02 | 8.15 | 8.15 | -7.91% | 957,412 |
| Mar 7, 2025 | 8.78 | 9.06 | 8.35 | 8.85 | 8.85 | 0.23% | 885,899 |
| Mar 6, 2025 | 9.23 | 9.56 | 8.70 | 8.83 | 8.83 | -6.86% | 1,629,312 |
| Mar 5, 2025 | 9.10 | 9.53 | 9.00 | 9.48 | 9.48 | 5.57% | 496,811 |
| Mar 4, 2025 | 8.60 | 9.32 | 8.57 | 8.98 | 8.98 | 1.47% | 1,027,515 |
| Mar 3, 2025 | 9.83 | 10.00 | 8.83 | 8.85 | 8.85 | -8.20% | 1,125,701 |
| Feb 28, 2025 | 9.59 | 9.70 | 9.30 | 9.64 | 9.64 | -0.52% | 744,551 |
| Feb 27, 2025 | 10.10 | 10.21 | 9.67 | 9.69 | 9.69 | -3.39% | 806,951 |
| Feb 26, 2025 | 10.10 | 10.55 | 9.96 | 10.03 | 10.03 | 1.01% | 890,721 |
| Feb 25, 2025 | 10.34 | 10.50 | 9.84 | 9.93 | 9.93 | -5.43% | 1,171,439 |
| Feb 24, 2025 | 11.31 | 11.47 | 10.50 | 10.50 | 10.50 | -8.14% | 955,655 |
| 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 |