Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
107.21
+5.61 (5.52%)
At close: Oct 2, 2026, 4:00 PM EDT
107.08
-0.13 (-0.12%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Aehr Test Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 104.60 | 109.48 | 103.50 | 107.21 | 107.21 | 5.52% | 2,188,021 |
| Oct 1, 2026 | 99.62 | 103.73 | 98.33 | 101.60 | 101.60 | 1.99% | 1,587,226 |
| Sep 30, 2026 | 101.15 | 103.98 | 98.00 | 99.62 | 99.62 | -1.15% | 1,419,491 |
| Sep 29, 2026 | 101.95 | 108.40 | 98.05 | 100.78 | 100.78 | 2.33% | 2,267,531 |
| Sep 28, 2026 | 101.45 | 102.41 | 94.24 | 98.49 | 98.49 | -5.65% | 2,102,197 |
| Sep 25, 2026 | 98.19 | 105.58 | 95.29 | 104.39 | 104.39 | 7.15% | 2,840,873 |
| Sep 24, 2026 | 94.80 | 99.92 | 93.11 | 97.42 | 97.42 | 0.04% | 1,619,489 |
| Sep 23, 2026 | 99.97 | 100.00 | 92.38 | 97.38 | 97.38 | -3.20% | 2,554,779 |
| Sep 22, 2026 | 93.96 | 100.95 | 93.01 | 100.60 | 100.60 | 3.79% | 1,864,301 |
| Sep 21, 2026 | 96.70 | 99.17 | 93.20 | 96.93 | 96.93 | 3.68% | 2,276,494 |
| Sep 18, 2026 | 92.02 | 93.90 | 87.15 | 93.49 | 93.49 | 3.25% | 1,997,077 |
| Sep 17, 2026 | 88.95 | 91.28 | 86.31 | 90.55 | 90.55 | 7.48% | 2,476,621 |
| Sep 16, 2026 | 84.30 | 85.31 | 81.13 | 84.25 | 84.25 | 3.27% | 2,303,045 |
| Sep 15, 2026 | 85.97 | 87.91 | 80.95 | 81.58 | 81.58 | -2.15% | 1,863,248 |
| Sep 14, 2026 | 85.50 | 88.37 | 82.53 | 83.37 | 83.37 | -11.95% | 3,108,151 |
| Sep 11, 2026 | 96.16 | 102.79 | 94.44 | 94.69 | 94.69 | 0.94% | 2,919,047 |
| Sep 10, 2026 | 93.29 | 100.45 | 92.00 | 93.81 | 93.81 | -1.83% | 3,387,851 |
| Sep 9, 2026 | 89.62 | 101.62 | 89.62 | 95.56 | 95.56 | 5.25% | 4,330,816 |
| Sep 8, 2026 | 90.39 | 94.63 | 89.34 | 90.79 | 90.79 | 5.25% | 3,885,646 |
| Sep 4, 2026 | 78.02 | 86.67 | 77.84 | 86.26 | 86.26 | 13.10% | 4,520,762 |
| Sep 3, 2026 | 79.00 | 80.33 | 74.60 | 76.27 | 76.27 | -4.95% | 4,541,477 |
| Sep 2, 2026 | 78.06 | 81.04 | 76.05 | 80.24 | 80.24 | 4.77% | 3,814,835 |
| Sep 1, 2026 | 77.90 | 78.20 | 74.23 | 76.59 | 76.59 | -3.38% | 1,960,641 |
| Aug 31, 2026 | 81.30 | 84.10 | 78.44 | 79.27 | 79.27 | -1.91% | 2,275,858 |
| Aug 28, 2026 | 88.50 | 88.77 | 80.52 | 80.81 | 80.81 | -10.67% | 2,291,408 |
| Aug 27, 2026 | 95.00 | 97.49 | 90.09 | 90.46 | 90.46 | -0.72% | 1,798,295 |
| Aug 26, 2026 | 94.62 | 95.60 | 90.30 | 91.12 | 91.12 | -4.68% | 1,740,005 |
| Aug 25, 2026 | 101.84 | 101.84 | 95.30 | 95.59 | 95.59 | -0.87% | 1,785,487 |
| Aug 24, 2026 | 95.76 | 98.29 | 92.12 | 96.43 | 96.43 | -5.21% | 1,810,801 |
| Aug 21, 2026 | 108.50 | 108.50 | 98.04 | 101.73 | 101.73 | -4.00% | 1,934,757 |
| Aug 20, 2026 | 106.01 | 108.50 | 102.74 | 105.97 | 105.97 | -1.84% | 1,851,107 |
| Aug 19, 2026 | 123.64 | 124.74 | 107.41 | 107.96 | 107.96 | -12.41% | 2,974,794 |
| Aug 18, 2026 | 135.58 | 141.38 | 121.14 | 123.25 | 123.25 | -15.36% | 3,238,191 |
| Aug 17, 2026 | 132.79 | 146.60 | 130.11 | 145.61 | 145.61 | 8.62% | 2,508,367 |
| Aug 14, 2026 | 133.61 | 147.40 | 131.21 | 134.06 | 134.06 | 8.73% | 3,314,996 |
| Aug 13, 2026 | 123.01 | 129.92 | 116.50 | 123.30 | 123.30 | -4.59% | 3,043,379 |
| Aug 12, 2026 | 124.00 | 133.35 | 119.02 | 129.23 | 129.23 | 10.28% | 3,149,382 |
| Aug 11, 2026 | 106.45 | 118.50 | 104.32 | 117.18 | 117.18 | 10.34% | 2,528,399 |
| Aug 10, 2026 | 105.38 | 112.61 | 102.10 | 106.20 | 106.20 | 3.04% | 3,091,333 |
| Aug 7, 2026 | 101.30 | 105.87 | 95.70 | 103.07 | 103.07 | 3.34% | 1,577,997 |
| Aug 6, 2026 | 95.01 | 106.49 | 92.95 | 99.74 | 99.74 | 0.97% | 1,535,526 |
| Aug 5, 2026 | 107.40 | 109.13 | 98.50 | 98.78 | 98.78 | -10.11% | 1,917,880 |
| Aug 4, 2026 | 96.81 | 111.00 | 94.20 | 109.89 | 109.89 | 19.82% | 3,498,660 |
| Aug 3, 2026 | 75.61 | 92.52 | 75.20 | 91.71 | 91.71 | 14.67% | 2,377,753 |
| Jul 31, 2026 | 84.22 | 86.00 | 75.70 | 79.98 | 79.98 | 4.05% | 2,126,922 |
| Jul 30, 2026 | 71.65 | 77.40 | 68.92 | 76.87 | 76.87 | 17.54% | 2,539,326 |
| Jul 29, 2026 | 69.89 | 72.34 | 63.81 | 65.40 | 65.40 | -6.57% | 2,477,439 |
| Jul 28, 2026 | 72.09 | 72.09 | 65.28 | 70.00 | 70.00 | -9.65% | 2,864,420 |
| Jul 27, 2026 | 76.80 | 77.77 | 71.61 | 77.48 | 77.48 | 1.52% | 2,292,790 |
| Jul 24, 2026 | 87.03 | 87.46 | 75.51 | 76.32 | 76.32 | -13.77% | 2,726,823 |