Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
13.86
-0.25 (-1.77%)
At close: Jul 14, 2025, 4:00 PM
13.88
+0.02 (0.14%)
After-hours: Jul 14, 2025, 7:58 PM EDT
Aehr Test Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 13.68 | 13.99 | 12.93 | 13.86 | 13.86 | -1.77% | 1,353,784 |
| Jul 11, 2025 | 14.48 | 14.76 | 14.05 | 14.11 | 14.11 | -3.26% | 1,301,110 |
| Jul 10, 2025 | 13.30 | 15.15 | 13.16 | 14.59 | 14.59 | 9.74% | 2,577,466 |
| Jul 9, 2025 | 12.44 | 13.99 | 12.19 | 13.29 | 13.29 | -12.39% | 6,628,768 |
| Jul 8, 2025 | 15.22 | 16.17 | 14.76 | 15.17 | 15.17 | 2.36% | 4,616,285 |
| Jul 7, 2025 | 15.42 | 15.55 | 14.58 | 14.82 | 14.82 | -5.00% | 2,219,657 |
| Jul 3, 2025 | 15.60 | 15.87 | 15.08 | 15.60 | 15.60 | 3.11% | 1,630,095 |
| Jul 2, 2025 | 14.55 | 15.13 | 14.25 | 15.13 | 15.13 | 7.23% | 2,852,524 |
| Jul 1, 2025 | 12.66 | 14.35 | 12.45 | 14.11 | 14.11 | 9.13% | 2,636,085 |
| Jun 30, 2025 | 12.85 | 13.47 | 12.75 | 12.93 | 12.93 | 3.27% | 1,633,001 |
| Jun 27, 2025 | 13.21 | 13.38 | 11.99 | 12.52 | 12.52 | -1.80% | 1,916,325 |
| Jun 26, 2025 | 11.80 | 13.04 | 11.76 | 12.75 | 12.75 | 9.25% | 1,759,606 |
| Jun 25, 2025 | 12.21 | 12.26 | 11.61 | 11.67 | 11.67 | -2.51% | 583,036 |
| Jun 24, 2025 | 11.51 | 12.07 | 11.51 | 11.97 | 11.97 | 6.40% | 816,086 |
| Jun 23, 2025 | 11.10 | 11.41 | 10.89 | 11.25 | 11.25 | 0.90% | 619,541 |
| Jun 20, 2025 | 11.65 | 11.66 | 10.89 | 11.15 | 11.15 | -3.13% | 684,097 |
| Jun 18, 2025 | 11.35 | 11.87 | 11.20 | 11.51 | 11.51 | 1.41% | 650,342 |
| Jun 17, 2025 | 11.76 | 12.12 | 11.32 | 11.35 | 11.35 | -3.65% | 762,285 |
| Jun 16, 2025 | 11.70 | 12.15 | 11.60 | 11.78 | 11.78 | 4.06% | 855,573 |
| Jun 13, 2025 | 11.54 | 11.70 | 11.06 | 11.32 | 11.32 | -5.03% | 859,668 |
| Jun 12, 2025 | 11.52 | 12.37 | 11.39 | 11.92 | 11.92 | 2.41% | 1,101,569 |
| Jun 11, 2025 | 12.34 | 12.41 | 11.54 | 11.64 | 11.64 | -4.67% | 1,704,722 |
| Jun 10, 2025 | 11.99 | 12.61 | 11.86 | 12.21 | 12.21 | 3.65% | 959,533 |
| Jun 9, 2025 | 11.60 | 12.51 | 11.58 | 11.78 | 11.78 | 3.88% | 1,288,356 |
| Jun 6, 2025 | 11.39 | 11.59 | 11.08 | 11.34 | 11.34 | 2.53% | 649,559 |
| Jun 5, 2025 | 11.71 | 11.87 | 11.00 | 11.06 | 11.06 | -5.39% | 1,070,892 |
| Jun 4, 2025 | 10.35 | 11.84 | 10.27 | 11.69 | 11.69 | 14.16% | 1,911,540 |
| Jun 3, 2025 | 9.76 | 10.27 | 9.45 | 10.24 | 10.24 | 6.00% | 444,587 |
| Jun 2, 2025 | 9.52 | 9.69 | 9.38 | 9.66 | 9.66 | 1.26% | 296,816 |
| May 30, 2025 | 9.80 | 9.82 | 9.38 | 9.54 | 9.54 | -4.22% | 444,771 |
| May 29, 2025 | 10.41 | 10.45 | 9.83 | 9.96 | 9.96 | -0.99% | 531,841 |
| May 28, 2025 | 9.95 | 10.45 | 9.86 | 10.06 | 10.06 | 1.62% | 1,013,844 |
| May 27, 2025 | 9.16 | 10.14 | 9.14 | 9.90 | 9.90 | 11.86% | 1,391,435 |
| May 23, 2025 | 8.56 | 9.02 | 8.53 | 8.85 | 8.85 | 0.23% | 371,229 |
| May 22, 2025 | 8.49 | 9.00 | 8.43 | 8.83 | 8.83 | 4.25% | 468,108 |
| May 21, 2025 | 8.80 | 8.96 | 8.31 | 8.47 | 8.47 | -5.26% | 460,079 |
| May 20, 2025 | 9.04 | 9.14 | 8.83 | 8.94 | 8.94 | -1.11% | 273,277 |
| May 19, 2025 | 9.08 | 9.15 | 8.92 | 9.04 | 9.04 | -2.69% | 371,706 |
| May 16, 2025 | 9.28 | 9.55 | 9.13 | 9.29 | 9.29 | - | 493,427 |
| May 15, 2025 | 9.24 | 9.35 | 9.06 | 9.29 | 9.29 | -1.06% | 301,524 |
| May 14, 2025 | 9.39 | 9.59 | 9.25 | 9.39 | 9.39 | 1.51% | 603,511 |
| May 13, 2025 | 9.16 | 9.34 | 8.95 | 9.25 | 9.25 | 1.54% | 501,188 |
| May 12, 2025 | 8.97 | 9.33 | 8.83 | 9.11 | 9.11 | 7.81% | 581,716 |
| May 9, 2025 | 8.43 | 8.62 | 8.17 | 8.45 | 8.45 | 0.24% | 238,911 |
| May 8, 2025 | 8.45 | 8.64 | 8.27 | 8.43 | 8.43 | 0.84% | 309,090 |
| May 7, 2025 | 8.17 | 8.36 | 8.06 | 8.36 | 8.36 | 2.08% | 220,518 |
| May 6, 2025 | 8.10 | 8.25 | 8.02 | 8.19 | 8.19 | -0.85% | 222,194 |
| May 5, 2025 | 8.69 | 8.82 | 8.21 | 8.26 | 8.26 | -5.17% | 402,890 |
| May 2, 2025 | 8.49 | 8.98 | 8.42 | 8.71 | 8.71 | 4.19% | 393,613 |
| May 1, 2025 | 8.67 | 8.75 | 8.34 | 8.36 | 8.36 | -1.99% | 342,476 |