Skip to main content
Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
11.70
+0.43 (3.82%)
At close: Nov 21, 2024, 4:00 PM
11.71
+0.01 (0.09%)
After-hours: Nov 21, 2024, 7:58 PM EST

Aehr Test Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202411.4211.9111.2211.7011.703.82%730,809
Nov 20, 202411.1211.3010.9711.2711.270.99%540,561
Nov 19, 202411.1711.4111.0711.1611.16-0.89%576,040
Nov 18, 202410.7511.4010.6411.2611.264.45%688,211
Nov 15, 202411.0811.3410.6810.7810.78-4.01%1,070,672
Nov 14, 202411.8011.8711.1511.2311.23-4.26%1,175,699
Nov 13, 202411.9412.1011.5611.7311.73-2.25%1,123,402
Nov 12, 202412.2112.3511.7312.0012.00-4.38%830,326
Nov 11, 202412.2012.6011.8812.5512.554.58%863,734
Nov 8, 202411.9812.0511.5412.0012.00-0.17%1,151,591
Nov 7, 202412.2912.9011.9012.0212.02-0.74%1,113,831
Nov 6, 202412.6813.0511.9512.1112.11-1,456,394
Nov 5, 202411.7312.2711.5512.1112.113.46%801,902
Nov 4, 202412.0612.3111.6711.7111.71-3.02%1,205,690
Nov 1, 202413.4114.0312.0212.0712.07-14.28%3,000,699
Oct 31, 202414.7314.8713.8614.0814.08-4.80%1,118,246
Oct 30, 202415.4815.5414.7714.7914.79-7.27%962,820
Oct 29, 202415.8616.2215.5215.9515.950.69%774,874
Oct 28, 202416.5916.7015.4215.8415.84-6.60%1,669,337
Oct 25, 202415.7017.4115.7016.9616.968.93%1,933,434
Oct 24, 202415.5615.8415.3015.5715.571.83%725,862
Oct 23, 202415.9116.2414.8115.2915.29-5.03%1,008,633
Oct 22, 202415.7516.3115.2516.1016.102.35%1,328,028
Oct 21, 202415.5715.7814.9315.7315.730.32%1,092,960
Oct 18, 202414.9815.7214.8315.6815.686.02%1,371,694
Oct 17, 202414.5215.4314.1214.7914.794.01%1,812,800
Oct 16, 202414.3614.7613.9514.2214.22-2.40%1,672,071
Oct 15, 202415.6716.2314.4214.5714.57-6.96%2,122,818
Oct 14, 202416.0016.7415.1815.6615.66-2.25%2,925,599
Oct 11, 202415.1116.6513.5516.0216.0220.27%9,397,202
Oct 10, 202413.0813.3512.4513.3213.320.68%3,315,182
Oct 9, 202412.5513.2612.4913.2313.235.42%1,056,761
Oct 8, 202412.6112.9312.3312.5512.55-1.22%961,848
Oct 7, 202412.3712.9312.2812.7112.713.63%801,235
Oct 4, 202412.5012.5212.1112.2612.260.57%550,202
Oct 3, 202412.2012.4211.9512.1912.19-0.89%750,566
Oct 2, 202412.4412.7512.1412.3012.300.33%630,609
Oct 1, 202412.8512.8612.1612.2612.26-4.59%730,452
Sep 30, 202412.9813.5512.7812.8512.85-2.87%657,094
Sep 27, 202413.3413.5712.9713.2313.230.76%694,327
Sep 26, 202412.5113.2812.3213.1313.139.23%908,034
Sep 25, 202412.2512.3911.9712.0212.02-2.40%618,808
Sep 24, 202412.4012.7812.2012.3212.320.45%545,462
Sep 23, 202412.3212.4012.0612.2612.26-0.41%530,211
Sep 20, 202412.8112.9012.1512.3112.31-5.16%821,543
Sep 19, 202412.6913.2312.1812.9812.987.27%1,046,785
Sep 18, 202412.6112.9211.8212.1012.10-2.97%1,170,472
Sep 17, 202412.6712.8512.3712.4712.470.08%620,250
Sep 16, 202412.8612.8612.1212.4612.46-3.71%950,682
Sep 13, 202412.9713.2512.8512.9412.941.49%684,907
Sep 12, 202412.9013.1012.4312.7512.75-1.77%854,491
Sep 11, 202413.2213.6712.8812.9812.98-1.96%992,943
Sep 10, 202413.3513.5313.1213.2413.24-0.30%429,376
Sep 9, 202413.5913.9813.2713.2813.28-1.78%585,685
Sep 6, 202414.0014.0713.4013.5213.52-3.43%695,367
Sep 5, 202413.8614.8013.7514.0014.006.79%1,251,959
Sep 4, 202413.3413.8212.9713.1113.11-2.96%754,078
Sep 3, 202414.8114.9513.3313.5113.51-11.18%1,125,653
Aug 30, 202415.2215.6914.9015.2115.211.74%686,054
Aug 29, 202414.6815.4414.4614.9514.953.68%765,212
Aug 28, 202414.5814.6114.1114.4214.42-2.17%582,899
Aug 27, 202414.7714.9414.2514.7414.74-1.14%628,056
Aug 26, 202414.6815.4314.2714.9114.912.19%1,023,608
Aug 23, 202413.6814.6013.6214.5914.598.44%823,833
Aug 22, 202414.5314.6513.3013.4613.46-7.01%987,870
Aug 21, 202414.3414.6614.1414.4714.472.33%505,402
Aug 20, 202414.3414.5614.0914.1414.14-1.12%611,295
Aug 19, 202414.6514.6814.0114.3014.30-2.59%658,264
Aug 16, 202414.6014.8814.3314.6814.68-0.41%666,653
Aug 15, 202414.1314.9913.6514.7414.748.70%995,198
Aug 14, 202413.9013.9113.2013.5613.56-1.45%826,458
Aug 13, 202413.3413.8713.2013.7613.764.64%642,183
Aug 12, 202413.2513.3012.8513.1513.15-1.05%589,142
Aug 9, 202413.8113.9713.2913.2913.29-4.59%625,716
Aug 8, 202413.3013.9413.2713.9313.936.83%835,023
Aug 7, 202414.2514.8713.0413.0413.04-6.72%1,073,111
Aug 6, 202415.2815.3013.9413.9813.98-6.86%1,499,696
Aug 5, 202413.5515.1113.2615.0115.014.31%1,375,216
Aug 2, 202415.5015.8714.2014.3914.39-13.05%2,108,018
Aug 1, 202418.7118.7116.1516.5516.55-12.29%1,842,158
Jul 31, 202418.8519.9618.1218.8718.871.13%1,706,945
Jul 30, 202418.5518.9318.0718.6618.660.65%1,312,553
Jul 29, 202418.4719.4317.9418.5418.543.69%1,991,779
Jul 26, 202418.1918.5417.2017.8817.881.25%1,283,388
Jul 25, 202416.8817.9316.6017.6617.663.64%1,583,084
Jul 24, 202417.5718.1216.9717.0417.04-5.65%1,759,160
Jul 23, 202418.1618.4917.6218.0618.06-2.90%1,843,948
Jul 22, 202419.7820.2517.6718.6018.60-2.26%2,730,389
Jul 19, 202418.6419.3618.3619.0319.031.06%2,004,347
Jul 18, 202420.7820.9918.1618.8318.83-8.64%4,497,262
Jul 17, 202419.2621.4418.4420.6120.6122.39%12,180,096
Jul 16, 202416.5217.2316.1116.8416.842.50%3,982,687
Jul 15, 202415.8516.7415.8116.4316.434.32%2,552,849
Jul 12, 202415.2216.4014.9515.7515.754.24%2,007,274
Jul 11, 202415.9416.4114.9415.1115.11-1.82%2,246,357
Jul 10, 202414.7716.4313.8215.3915.3924.01%7,180,773
Jul 9, 202412.6812.6912.1812.4112.41-3.05%1,488,277
Jul 8, 202411.3512.9011.3412.8012.8013.37%1,601,183
Jul 5, 202411.1811.4110.9911.2911.292.64%728,836
Jul 3, 202410.7311.1410.6811.0011.002.71%379,479