Aehr Test Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	81.99	88.96	80.01	88.20	-	7.12%	958,648
May 20, 2026	86.19	86.50	80.55	82.34	82.34	1.49%	1,682,922
May 19, 2026	81.69	85.49	76.76	81.14	81.14	-2.91%	2,759,787
May 18, 2026	98.98	99.75	81.30	83.57	83.57	-16.01%	3,911,435
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
May 12, 2026	99.50	104.51	91.22	96.72	96.72	-7.50%	3,683,094
May 11, 2026	99.80	107.00	94.81	104.56	104.56	7.54%	3,005,276
May 8, 2026	94.00	103.83	90.19	97.23	97.23	6.54%	3,842,808
May 7, 2026	95.27	98.37	89.31	91.26	91.26	-5.65%	1,960,508
May 6, 2026	91.19	97.17	86.32	96.73	96.73	6.08%	2,261,000
May 5, 2026	87.17	93.14	84.99	91.19	91.19	6.52%	2,270,688
May 4, 2026	95.68	99.43	84.12	85.61	85.61	-8.02%	4,057,636
May 1, 2026	89.28	94.88	86.04	93.07	93.07	2.77%	2,143,672
Apr 30, 2026	87.35	90.84	82.65	90.56	90.56	10.70%	3,072,858
Apr 29, 2026	83.80	85.38	78.04	81.81	81.81	-0.75%	2,304,354
Apr 28, 2026	81.36	86.50	76.71	82.43	82.43	-6.84%	4,616,235
Apr 27, 2026	93.62	94.43	85.26	88.48	88.48	-7.75%	3,748,217
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