Aehr Test Systems, Inc. (AEHR)

NASDAQ: AEHR · Real-Time Price · USD

107.96

-15.29 (-12.41%)

At close: Aug 19, 2026, 4:00 PM EDT

106.51

-1.45 (-1.35%)

Pre-market: Aug 20, 2026, 9:06 AM EDT

Aehr Test Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	123.64	124.74	107.41	107.96	107.96	-12.41%	2,918,935
Aug 18, 2026	135.58	141.38	121.14	123.25	123.25	-15.36%	3,201,868
Aug 17, 2026	132.79	146.60	130.11	145.61	145.61	8.62%	2,485,457
Aug 14, 2026	133.61	147.40	131.21	134.06	134.06	8.73%	3,291,212
Aug 13, 2026	123.01	129.92	116.50	123.30	123.30	-4.59%	2,996,246
Aug 12, 2026	124.00	133.35	119.02	129.23	129.23	10.28%	3,133,141
Aug 11, 2026	106.45	118.50	104.32	117.18	117.18	10.34%	2,512,626
Aug 10, 2026	105.38	112.61	102.10	106.20	106.20	3.04%	3,070,651
Aug 7, 2026	101.30	105.87	95.70	103.07	103.07	3.34%	1,570,095
Aug 6, 2026	95.01	106.49	92.95	99.74	99.74	0.97%	1,521,364
Aug 5, 2026	107.40	109.13	98.50	98.78	98.78	-10.11%	1,891,753
Aug 4, 2026	96.81	111.00	94.20	109.89	109.89	19.82%	3,475,777
Aug 3, 2026	75.61	92.52	75.20	91.71	91.71	14.67%	2,355,436
Jul 31, 2026	84.22	86.00	75.70	79.98	79.98	4.05%	2,108,044
Jul 30, 2026	71.65	77.40	68.92	76.87	76.87	17.54%	2,443,576
Jul 29, 2026	69.89	72.34	63.81	65.40	65.40	-6.57%	2,433,071
Jul 28, 2026	72.09	72.09	65.28	70.00	70.00	-9.65%	2,782,548
Jul 27, 2026	76.80	77.77	71.61	77.48	77.48	1.52%	2,245,001
Jul 24, 2026	87.03	87.46	75.51	76.32	76.32	-13.77%	2,699,721
Jul 23, 2026	92.30	97.15	87.41	88.51	88.51	-5.38%	1,926,225
Jul 22, 2026	96.62	101.22	93.33	93.54	93.54	-5.43%	2,717,377
Jul 21, 2026	83.25	99.17	83.17	98.91	98.91	27.86%	5,175,940
Jul 20, 2026	84.18	88.89	75.20	77.36	77.36	-4.55%	3,336,393
Jul 17, 2026	79.28	88.30	76.75	81.05	81.05	-3.74%	5,075,684
Jul 16, 2026	84.94	87.73	79.69	84.20	84.20	-4.09%	4,281,174
Jul 15, 2026	98.16	110.20	86.28	87.79	87.79	21.91%	12,921,131
Jul 14, 2026	73.31	73.92	68.23	72.01	72.01	5.87%	3,487,934
Jul 13, 2026	69.59	71.49	67.23	68.02	68.02	-6.31%	1,423,004
Jul 10, 2026	73.04	74.40	70.76	72.60	72.60	-4.74%	1,313,018
Jul 9, 2026	79.15	79.49	74.46	76.21	76.21	12.26%	2,611,443
Jul 8, 2026	65.38	68.47	63.32	67.89	67.89	1.42%	1,491,521
Jul 7, 2026	66.41	70.89	63.51	66.94	66.94	-7.45%	2,433,386
Jul 6, 2026	72.42	77.69	69.27	72.33	72.33	3.38%	2,134,022
Jul 2, 2026	84.32	85.00	66.26	69.96	69.96	-17.13%	3,480,299
Jul 1, 2026	90.27	92.04	84.23	84.43	84.43	-12.11%	1,360,184
Jun 30, 2026	95.50	100.70	94.00	96.06	96.06	1.36%	1,189,828
Jun 29, 2026	91.70	95.89	86.15	94.77	94.77	3.22%	1,197,814
Jun 26, 2026	95.50	95.99	88.09	91.81	91.81	-7.07%	2,358,393
Jun 25, 2026	102.60	102.60	91.48	98.79	98.79	3.77%	1,041,123
Jun 24, 2026	102.61	103.76	91.30	95.20	95.20	-7.02%	1,478,492
Jun 23, 2026	103.49	107.29	101.00	102.39	102.39	-9.65%	1,530,602
Jun 22, 2026	116.28	117.33	110.30	113.33	113.33	-1.71%	1,091,481
Jun 18, 2026	119.45	121.05	111.59	115.30	115.30	2.38%	1,398,736
Jun 17, 2026	114.46	123.48	111.03	112.62	112.62	7.43%	2,030,329
Jun 16, 2026	113.66	118.69	104.46	104.83	104.83	-9.54%	1,275,266
Jun 15, 2026	118.32	126.62	115.39	115.88	115.88	6.83%	1,624,138
Jun 12, 2026	103.22	112.50	101.20	108.47	108.47	5.28%	1,408,832
Jun 11, 2026	96.10	103.45	92.34	103.03	103.03	10.41%	1,489,336
Jun 10, 2026	93.00	104.44	90.70	93.32	93.32	-1.05%	2,097,875
Jun 9, 2026	99.73	106.54	84.62	94.31	94.31	-1.33%	2,369,497