Skip to main content
logo
Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
27.29
+1.77 (6.94%)
At close: Oct 14, 2025, 4:00 PM EDT
27.02
-0.27 (-0.99%)
After-hours: Oct 14, 2025, 7:56 PM EDT

Aehr Test Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202524.6627.9823.7527.2927.296.94%1,828,955
Oct 13, 202524.6125.5523.4925.5225.528.64%1,480,453
Oct 10, 202525.0425.7623.4423.4923.49-6.60%2,053,093
Oct 9, 202525.2025.9724.4025.1525.15-2.71%1,883,688
Oct 8, 202525.7326.8525.2225.8525.85-1.15%2,367,049
Oct 7, 202525.5526.2922.9226.1526.15-17.38%8,444,217
Oct 6, 202530.5132.5529.7631.6531.652.03%3,273,021
Oct 3, 202532.3232.6730.8131.0231.02-3.81%1,560,985
Oct 2, 202533.9534.3532.1232.2532.25-3.01%1,406,386
Oct 1, 202530.0233.4530.0233.2533.2510.43%1,797,052
Sep 30, 202530.4130.9429.4130.1130.11-1.12%1,740,114
Sep 29, 202531.0032.0829.6230.4530.450.86%1,581,542
Sep 26, 202530.9231.4528.5530.1930.19-2.23%1,936,946
Sep 25, 202530.9431.4830.1430.8830.88-4.22%1,623,017
Sep 24, 202533.8433.8731.7532.2432.24-4.13%1,527,876
Sep 23, 202532.9134.1032.2233.6333.633.38%1,929,100
Sep 22, 202529.5632.6329.3632.5332.538.61%1,881,273
Sep 19, 202530.4231.2029.9129.9529.95-2.03%1,361,716
Sep 18, 202529.2531.6528.8030.5730.577.91%2,301,114
Sep 17, 202528.2729.2527.2128.3328.33-0.63%1,215,717
Sep 16, 202528.8829.0026.6028.5128.51-0.94%1,431,504
Sep 15, 202526.9428.8026.2328.7828.788.73%1,486,407
Sep 12, 202526.5127.2325.5926.4726.47-0.38%1,026,247
Sep 11, 202526.5228.4126.4226.5726.570.64%1,625,994
Sep 10, 202527.4127.7426.0126.4026.40-1.60%1,065,782
Sep 9, 202525.2326.9524.2826.8326.836.51%1,505,586
Sep 8, 202526.0626.2924.6425.1925.19-1.45%922,965
Sep 5, 202526.8527.0825.3125.5625.56-2.78%968,426
Sep 4, 202524.3026.5023.9126.2926.297.22%1,380,952
Sep 3, 202525.0825.4924.2524.5224.52-1.45%866,761
Sep 2, 202523.5525.0022.8824.8824.88-0.28%1,620,162
Aug 29, 202526.8026.8524.6524.9524.95-7.76%1,763,152
Aug 28, 202524.0427.5124.0427.0527.0511.32%3,199,678
Aug 27, 202525.1325.2623.5424.3024.30-6.14%2,129,557
Aug 26, 202526.0026.4324.8025.8925.895.29%4,148,480
Aug 25, 202521.0725.7721.0024.5924.5935.86%10,612,031
Aug 22, 202517.6918.5417.3318.1018.102.49%1,510,635
Aug 21, 202517.1017.9817.0417.6617.661.61%1,146,593
Aug 20, 202517.4317.5616.3817.3817.38-1.19%1,075,950
Aug 19, 202519.3219.8317.0417.5917.59-9.28%1,850,498
Aug 18, 202518.2919.5918.2119.3919.395.90%1,339,513
Aug 15, 202518.6718.9117.3318.3118.31-2.92%1,198,509
Aug 14, 202519.4019.8018.2318.8618.86-6.45%1,352,902
Aug 13, 202519.8620.7519.5620.1620.163.65%1,225,831
Aug 12, 202517.7219.5917.4719.4519.4511.27%992,651
Aug 11, 202518.2118.4817.2817.4817.48-3.96%798,189
Aug 8, 202518.9119.2517.7818.2018.20-3.24%994,601
Aug 7, 202518.8719.4918.6718.8118.813.47%705,183
Aug 6, 202518.2318.3317.6318.1818.18-1.62%521,741
Aug 5, 202519.1019.5118.0118.4818.48-2.89%782,053