Aehr Test Systems, Inc. (AEHR)

NASDAQ: AEHR · Real-Time Price · USD

76.32

-12.19 (-13.77%)

At close: Jul 24, 2026, 4:00 PM EDT

76.00

-0.32 (-0.42%)

After-hours: Jul 24, 2026, 7:59 PM EDT

Aehr Test Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	105.00	105.00	93.65	95.58	95.58	-2.92%	1,810,222
Jun 5, 2026	110.32	111.79	96.90	98.45	98.45	-15.55%	2,352,316
Jun 4, 2026	105.34	119.47	103.18	116.58	116.58	1.74%	1,769,381
Jun 3, 2026	113.00	121.80	111.20	114.59	114.59	1.41%	2,769,125
Jun 2, 2026	99.65	114.02	97.75	113.00	113.00	20.70%	2,600,922
Jun 1, 2026	88.17	93.74	86.58	93.62	93.62	1.40%	1,527,157
May 29, 2026	101.37	101.50	90.77	92.33	92.33	-7.66%	1,882,706
May 28, 2026	103.30	104.92	98.30	99.99	99.99	-3.69%	1,582,750
May 27, 2026	108.44	112.00	101.41	103.82	103.82	-5.55%	2,806,276
May 26, 2026	99.00	111.57	97.22	109.92	109.92	15.68%	2,696,577
May 22, 2026	92.65	97.15	90.14	95.02	95.02	4.07%	1,864,741
May 21, 2026	81.99	92.60	80.01	91.30	91.30	10.88%	1,986,443
May 20, 2026	86.19	86.50	80.55	82.34	82.34	1.49%	1,699,012
May 19, 2026	81.69	85.49	76.76	81.14	81.14	-2.91%	2,763,149
May 18, 2026	98.98	99.75	81.30	83.57	83.57	-16.01%	3,956,644
May 15, 2026	99.63	103.47	94.53	99.50	99.50	-6.43%	2,183,642
May 14, 2026	102.86	108.75	99.15	106.34	106.34	2.99%	2,113,042
May 13, 2026	102.35	106.40	92.75	103.25	103.25	6.75%	3,249,621