Aehr Test Systems
16.36
-0.61%
At close: Jan 10, 2025, 3:55 PM
16.26
-0.58%
After-hours Jan 10, 2025, 06:21 PM EST

AEHR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 10, 2025 16.19 16.48 15.76 16.39 -0.07 -0.43% 797,694
Jan 8, 2025 17.10 17.19 15.59 16.46 -1.32 -7.42% 1,478,600
Jan 7, 2025 17.50 18.76 17.43 17.78 0.93 5.52% 1,974,400
Jan 6, 2025 17.78 18.15 16.65 16.85 -0.42 -2.43% 1,166,923
Jan 3, 2025 16.59 17.45 16.10 17.27 0.72 4.35% 934,735
Jan 2, 2025 16.86 18.25 16.10 16.55 -0.08 -0.48% 1,557,981
Dec 31, 2024 17.08 17.40 16.42 16.63 -0.35 -2.06% 1,298,600
Dec 30, 2024 16.20 17.31 15.77 16.98 0.47 2.85% 1,401,944
Dec 27, 2024 16.30 16.54 15.46 16.51 0.22 1.35% 1,032,500
Dec 26, 2024 14.92 16.56 14.90 16.29 1.16 7.67% 1,680,925
Dec 24, 2024 14.05 15.17 13.90 15.13 1.08 7.69% 686,600
Dec 23, 2024 14.09 14.70 13.67 14.05 -0.20 -1.40% 822,228
Dec 20, 2024 13.06 14.63 13.02 14.25 0.93 6.98% 1,161,400
Dec 19, 2024 14.49 14.64 13.14 13.32 -0.34 -2.49% 1,223,278
Dec 18, 2024 14.59 15.58 13.32 13.66 -0.88 -6.05% 2,149,529
Dec 17, 2024 14.57 15.65 13.96 14.54 0.05 0.35% 2,886,641
Dec 16, 2024 14.05 15.05 12.62 14.49 2.96 25.67% 7,045,200
Dec 13, 2024 11.51 11.85 11.39 11.53 -0.05 -0.43% 521,300
Dec 12, 2024 11.66 11.79 11.32 11.58 -0.31 -2.61% 756,538
Dec 11, 2024 12.33 12.55 11.89 11.89 -0.22 -1.82% 824,440
Dec 10, 2024 12.40 12.55 11.87 12.11 -0.23 -1.86% 721,024
Dec 9, 2024 11.80 12.92 11.80 12.34 0.64 5.47% 1,195,923
Dec 6, 2024 11.30 11.73 11.15 11.70 0.52 4.65% 674,900
Dec 5, 2024 12.02 12.14 11.17 11.18 -0.94 -7.76% 1,159,300
Dec 4, 2024 12.39 12.55 12.10 12.12 -0.10 -0.82% 527,500
Dec 3, 2024 12.58 12.59 12.19 12.22 -0.48 -3.78% 645,006
Dec 2, 2024 11.87 12.83 11.78 12.70 0.81 6.81% 1,048,900
Nov 29, 2024 11.81 12.22 11.78 11.89 0.16 1.36% 362,000
Nov 27, 2024 12.00 12.23 11.71 11.73 -0.17 -1.43% 557,100
Nov 26, 2024 12.59 12.60 11.77 11.90 -0.77 -6.08% 771,337
Nov 25, 2024 12.45 12.93 12.40 12.67 0.51 4.19% 772,400
Nov 22, 2024 11.73 12.30 11.69 12.16 0.46 3.93% 596,300
Nov 21, 2024 11.42 11.91 11.22 11.70 0.43 3.82% 732,814
Nov 20, 2024 11.12 11.30 10.97 11.27 0.11 0.99% 540,561
Nov 19, 2024 11.17 11.41 11.07 11.16 -0.10 -0.89% 576,040
Nov 18, 2024 10.75 11.40 10.64 11.26 0.48 4.45% 688,211
Nov 15, 2024 11.08 11.34 10.68 10.78 -0.45 -4.01% 1,070,672
Nov 14, 2024 11.80 11.87 11.15 11.23 -0.50 -4.26% 1,175,699
Nov 13, 2024 11.94 12.10 11.56 11.73 -0.27 -2.25% 1,123,402
Nov 12, 2024 12.21 12.35 11.73 12.00 -0.55 -4.38% 830,326
Nov 11, 2024 12.20 12.60 11.88 12.55 0.55 4.58% 863,734
Nov 8, 2024 11.98 12.05 11.54 12.00 -0.02 -0.17% 1,151,600
Nov 7, 2024 12.29 12.90 11.90 12.02 -0.09 -0.74% 1,113,831
Nov 6, 2024 12.68 13.05 11.95 12.11 0.00 0.00% 1,456,400
Nov 5, 2024 11.73 12.27 11.55 12.11 0.40 3.42% 801,902
Nov 4, 2024 12.06 12.31 11.67 11.71 -0.36 -2.98% 1,205,700
Nov 1, 2024 13.41 14.03 12.02 12.07 -2.01 -14.28% 3,000,700
Oct 31, 2024 14.73 14.87 13.86 14.08 -0.71 -4.80% 1,118,246
Oct 30, 2024 15.48 15.54 14.77 14.79 -1.16 -7.27% 962,820
Oct 29, 2024 15.86 16.22 15.52 15.95 0.11 0.69% 774,900