Aehr Test Systems, Inc. (AEHR)

NASDAQ: AEHR · Real-Time Price · USD

82.43

-6.05 (-6.84%)

At close: Apr 28, 2026, 4:00 PM EDT

82.98

+0.55 (0.67%)

After-hours: Apr 28, 2026, 4:57 PM EDT

Aehr Test Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	81.36	86.50	76.71	82.37	82.37	-6.91%	4,544,746
Apr 27, 2026	93.62	94.43	85.26	88.48	88.48	-7.75%	3,727,065
Apr 24, 2026	98.50	102.48	94.53	95.91	95.91	0.42%	2,657,936
Apr 23, 2026	95.00	98.88	89.80	95.51	95.51	-1.90%	2,461,492
Apr 22, 2026	96.40	101.99	91.60	97.36	97.36	3.88%	3,710,313
Apr 21, 2026	90.20	99.67	89.09	93.72	93.72	3.96%	4,837,654
Apr 20, 2026	84.34	92.20	82.55	90.15	90.15	7.50%	3,963,789
Apr 17, 2026	84.27	85.01	79.12	83.86	83.86	3.72%	3,903,562
Apr 16, 2026	84.66	91.43	80.61	80.85	80.85	10.42%	8,441,025
Apr 15, 2026	73.08	75.88	69.58	73.22	73.22	-1.56%	2,668,865
Apr 14, 2026	73.11	74.72	68.50	74.38	74.38	3.80%	2,723,347
Apr 13, 2026	68.99	74.53	68.69	71.66	71.66	1.75%	3,390,227
Apr 10, 2026	70.18	72.50	65.60	70.43	70.43	2.28%	5,272,850
Apr 9, 2026	62.49	70.26	62.00	68.86	68.86	9.02%	7,251,583
Apr 8, 2026	57.35	66.28	54.89	63.16	63.16	25.69%	10,804,605
Apr 7, 2026	49.42	53.10	48.70	50.25	50.25	-3.66%	5,751,902
Apr 6, 2026	45.30	52.62	44.81	52.16	52.16	17.69%	7,925,057
Apr 2, 2026	36.23	44.50	35.65	44.32	44.32	11.92%	3,642,103
Apr 1, 2026	38.20	40.73	37.73	39.60	39.60	6.80%	3,123,631
Mar 31, 2026	33.51	37.52	33.00	37.08	37.08	23.13%	3,326,397
Mar 30, 2026	33.79	33.90	29.13	30.12	30.12	-7.40%	1,526,653
Mar 27, 2026	34.32	35.18	32.18	32.52	32.52	-5.93%	1,460,410
Mar 26, 2026	37.25	37.74	34.56	34.57	34.57	-11.43%	1,262,062
Mar 25, 2026	40.16	41.09	38.29	39.03	39.03	-0.41%	1,152,107
Mar 24, 2026	36.23	40.00	36.01	39.19	39.19	5.49%	1,442,104
Mar 23, 2026	36.26	37.80	33.69	37.15	37.15	7.62%	1,757,699
Mar 20, 2026	37.72	37.81	33.40	34.52	34.52	-8.58%	1,758,670
Mar 19, 2026	34.90	37.99	33.75	37.76	37.76	3.99%	1,473,944
Mar 18, 2026	37.66	38.39	35.53	36.31	36.31	-2.10%	1,099,857
Mar 17, 2026	36.92	38.42	36.40	37.09	37.09	-1.04%	944,175
Mar 16, 2026	38.00	39.32	36.88	37.48	37.48	5.07%	1,273,251
Mar 13, 2026	38.39	39.97	34.63	35.67	35.67	-5.26%	1,591,846
Mar 12, 2026	41.27	41.47	37.41	37.65	37.65	-11.31%	1,478,258
Mar 11, 2026	42.00	45.20	41.01	42.45	42.45	1.17%	1,306,272
Mar 10, 2026	40.08	45.75	40.08	41.96	41.96	2.64%	2,265,107
Mar 9, 2026	35.00	40.93	34.80	40.88	40.88	14.80%	1,640,427
Mar 6, 2026	38.93	40.78	35.17	35.61	35.61	-12.05%	1,562,091
Mar 5, 2026	41.34	43.38	38.88	40.49	40.49	-5.09%	1,779,161
Mar 4, 2026	44.04	46.95	40.62	42.66	42.66	2.45%	2,590,346
Mar 3, 2026	40.90	44.96	38.75	41.64	41.64	-5.43%	3,516,959
Mar 2, 2026	38.93	44.54	38.92	44.03	44.03	17.63%	2,723,447
Feb 27, 2026	38.25	39.77	36.52	37.43	37.43	-5.95%	1,275,949
Feb 26, 2026	43.00	43.13	37.30	39.80	39.80	-4.05%	2,511,662
Feb 25, 2026	39.67	41.75	39.41	41.48	41.48	5.74%	1,821,896
Feb 24, 2026	34.50	40.00	34.42	39.23	39.23	14.31%	2,580,057
Feb 23, 2026	33.47	37.18	33.19	34.32	34.32	2.14%	1,751,682
Feb 20, 2026	30.04	33.67	29.92	33.60	33.60	11.00%	1,384,472
Feb 19, 2026	28.69	30.39	28.10	30.27	30.27	4.34%	615,306
Feb 18, 2026	28.21	30.11	27.77	29.01	29.01	1.83%	815,453
Feb 17, 2026	28.50	29.65	26.00	28.49	28.49	-1.21%	1,251,724