Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
93.81
-1.75 (-1.83%)
At close: Sep 10, 2026, 4:00 PM EDT
92.37
-1.44 (-1.54%)
After-hours: Sep 10, 2026, 7:59 PM EDT
Aehr Test Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 93.29 | 100.45 | 92.00 | 93.81 | 93.81 | -1.83% | 3,363,298 |
| Sep 9, 2026 | 89.62 | 101.62 | 89.62 | 95.56 | 95.56 | 5.25% | 4,293,386 |
| Sep 8, 2026 | 90.39 | 94.63 | 89.34 | 90.79 | 90.79 | 5.25% | 3,857,936 |
| Sep 4, 2026 | 78.02 | 86.67 | 77.84 | 86.26 | 86.26 | 13.10% | 4,474,767 |
| 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 |
| Jul 23, 2026 | 92.30 | 97.15 | 87.41 | 88.51 | 88.51 | -5.38% | 1,942,762 |
| Jul 22, 2026 | 96.62 | 101.22 | 93.33 | 93.54 | 93.54 | -5.43% | 2,738,328 |
| Jul 21, 2026 | 83.25 | 99.17 | 83.17 | 98.91 | 98.91 | 27.86% | 5,221,679 |
| Jul 20, 2026 | 84.18 | 88.89 | 75.20 | 77.36 | 77.36 | -4.55% | 3,362,395 |
| Jul 17, 2026 | 79.28 | 88.30 | 76.75 | 81.05 | 81.05 | -3.74% | 5,083,282 |
| Jul 16, 2026 | 84.94 | 87.73 | 79.69 | 84.20 | 84.20 | -4.09% | 4,411,329 |
| Jul 15, 2026 | 98.16 | 110.20 | 86.28 | 87.79 | 87.79 | 21.91% | 12,957,141 |
| Jul 14, 2026 | 73.31 | 73.92 | 68.23 | 72.01 | 72.01 | 5.87% | 5,060,756 |
| Jul 13, 2026 | 69.59 | 71.49 | 67.23 | 68.02 | 68.02 | -6.31% | 1,441,850 |
| Jul 10, 2026 | 73.04 | 74.40 | 70.76 | 72.60 | 72.60 | -4.74% | 1,325,110 |
| Jul 9, 2026 | 79.15 | 79.49 | 74.46 | 76.21 | 76.21 | 12.26% | 2,628,188 |
| Jul 8, 2026 | 65.38 | 68.47 | 63.32 | 67.89 | 67.89 | 1.42% | 1,502,253 |
| 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 |