Skip to main content
logo
Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
39.80
-1.68 (-4.05%)
At close: Feb 26, 2026, 4:00 PM EST
39.50
-0.30 (-0.75%)
Pre-market: Feb 27, 2026, 6:22 AM EST

Aehr Test Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202643.0043.1337.3039.8039.80-4.05%2,494,167
Feb 25, 202639.6741.7539.4141.4841.485.74%1,793,686
Feb 24, 202634.5040.0034.4239.2339.2314.31%2,574,741
Feb 23, 202633.4737.1833.1934.3234.322.14%1,747,338
Feb 20, 202630.0433.6729.9233.6033.6011.00%1,380,155
Feb 19, 202628.6930.3928.1030.2730.274.34%609,053
Feb 18, 202628.2130.1127.7729.0129.011.83%791,021
Feb 17, 202628.5029.6526.0028.4928.49-1.21%1,250,520
Feb 13, 202627.9130.3027.6028.8428.843.41%1,375,621
Feb 12, 202633.1533.1527.6327.8927.89-17.61%3,439,105
Feb 11, 202631.8137.4931.7033.8533.8526.16%4,998,870
Feb 10, 202627.5527.7526.5726.8326.83-2.75%508,947
Feb 9, 202626.3127.9825.5827.5927.594.55%575,405
Feb 6, 202623.9926.6323.8026.3926.3914.74%803,108
Feb 5, 202623.2825.4022.6623.0023.00-3.48%900,314
Feb 4, 202627.1527.1523.1523.8323.83-12.36%1,209,347
Feb 3, 202627.0028.3125.5627.1927.194.34%964,542
Feb 2, 202625.0226.7624.6326.0626.061.64%835,242
Jan 30, 202626.3628.3425.0425.6425.64-4.61%957,830
Jan 29, 202627.9528.1525.7126.8826.88-3.93%990,071
Jan 28, 202628.1130.6027.2427.9827.980.83%1,204,252
Jan 27, 202627.0427.7726.1127.7527.753.62%1,169,394
Jan 26, 202627.8228.3026.5226.7826.78-4.49%808,897
Jan 23, 202630.7730.8727.6028.0428.04-9.29%1,218,138
Jan 22, 202630.4531.8429.7130.9130.915.86%1,637,266
Jan 21, 202629.9830.4027.0629.2029.200.48%1,239,951
Jan 20, 202627.3529.9327.0129.0629.060.87%1,470,047
Jan 16, 202627.3529.4126.1428.8128.818.59%1,566,155
Jan 15, 202627.4328.2026.4026.5326.532.16%942,687
Jan 14, 202626.7628.5025.5325.9725.97-3.13%1,479,469
Jan 13, 202626.6328.4126.0026.8126.811.75%1,839,089
Jan 12, 202626.0228.8025.9126.3526.350.11%1,665,654
Jan 9, 202623.9026.4221.2426.3226.3215.95%3,387,143
Jan 8, 202623.8724.0822.4122.7022.70-6.12%1,745,803
Jan 7, 202624.2324.9323.7524.1824.18-2.22%643,799
Jan 6, 202624.3225.0624.0624.7324.735.28%802,401
Jan 5, 202622.7023.9522.5923.4923.496.00%725,983
Jan 2, 202621.0222.2920.9922.1622.169.76%645,765
Dec 31, 202520.4520.9519.9020.1920.19-0.74%880,538
Dec 30, 202520.6020.8220.3020.3420.34-0.10%497,838
Dec 29, 202521.0621.2720.2420.3620.36-5.13%523,510
Dec 26, 202522.1422.1421.0121.4621.46-2.76%348,170
Dec 24, 202522.3222.6621.7222.0722.07-3.07%317,494
Dec 23, 202522.1622.8421.9022.7722.770.71%318,708
Dec 22, 202522.4923.2021.9622.6122.613.67%493,261
Dec 19, 202521.4822.4921.4821.8121.811.58%571,820
Dec 18, 202522.4822.8921.4521.4721.47-0.09%427,096
Dec 17, 202522.7122.9821.3421.4921.49-1.87%562,941
Dec 16, 202522.4523.3121.6221.9021.90-4.45%656,071
Dec 15, 202524.6624.6622.6522.9222.92-6.37%686,363