Aehr Test Systems (AEHR)
8.31
-0.21 (-2.41%)
At close: Apr 14, 2025, 3:59 PM
8.29
-0.19%
After-hours: Apr 14, 2025, 07:55 PM EDT
Aehr Test Systems Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 8.77 | 8.77 | 8.84 | 8.84 | 8.13 | 8.13 | 8.30 | 8.30 | -2.58% | 622,753 |
| Apr 11, 2025 | 8.13 | 8.13 | 8.59 | 8.59 | 7.80 | 7.80 | 8.52 | 8.52 | 4.80% | 604,745 |
| Apr 10, 2025 | 8.24 | 8.24 | 8.43 | 8.43 | 7.88 | 7.88 | 8.13 | 8.13 | -7.19% | 1,566,339 |
| Apr 9, 2025 | 7.01 | 7.01 | 8.85 | 8.85 | 6.90 | 6.90 | 8.76 | 8.76 | 29.20% | 3,682,100 |
| Apr 8, 2025 | 7.52 | 7.52 | 7.64 | 7.64 | 6.58 | 6.58 | 6.78 | 6.78 | -6.09% | 1,517,720 |
| Apr 7, 2025 | 6.80 | 6.80 | 7.75 | 7.75 | 6.61 | 6.61 | 7.22 | 7.22 | -0.55% | 1,516,492 |
| Apr 4, 2025 | 6.62 | 6.62 | 7.36 | 7.36 | 6.27 | 6.27 | 7.26 | 7.26 | 5.99% | 1,234,500 |
| Apr 3, 2025 | 7.23 | 7.23 | 7.45 | 7.45 | 6.84 | 6.84 | 6.85 | 6.85 | -12.63% | 954,525 |
| Apr 2, 2025 | 7.60 | 7.60 | 8.09 | 8.09 | 7.59 | 7.59 | 7.84 | 7.84 | -0.13% | 867,705 |
| Apr 1, 2025 | 7.31 | 7.31 | 7.85 | 7.85 | 7.25 | 7.25 | 7.85 | 7.85 | 7.68% | 710,296 |
| Mar 31, 2025 | 7.65 | 7.65 | 7.67 | 7.67 | 7.08 | 7.08 | 7.29 | 7.29 | -7.49% | 1,372,914 |
| Mar 28, 2025 | 8.50 | 8.50 | 8.51 | 8.51 | 7.82 | 7.82 | 7.88 | 7.88 | -8.37% | 724,500 |
| Mar 27, 2025 | 8.80 | 8.80 | 8.94 | 8.94 | 8.57 | 8.57 | 8.60 | 8.60 | -3.26% | 417,817 |
| Mar 26, 2025 | 9.03 | 9.03 | 9.11 | 9.11 | 8.73 | 8.73 | 8.89 | 8.89 | -1.55% | 541,600 |
| Mar 25, 2025 | 9.02 | 9.02 | 9.17 | 9.17 | 8.85 | 8.85 | 9.03 | 9.03 | -0.33% | 446,400 |
| Mar 24, 2025 | 9.18 | 9.18 | 9.37 | 9.37 | 9.02 | 9.02 | 9.06 | 9.06 | 1.80% | 511,638 |
| Mar 21, 2025 | 8.70 | 8.70 | 8.99 | 8.99 | 8.69 | 8.69 | 8.90 | 8.90 | -0.67% | 671,726 |
| Mar 20, 2025 | 9.00 | 9.00 | 9.27 | 9.27 | 8.92 | 8.92 | 8.96 | 8.96 | -1.75% | 463,821 |
| Mar 19, 2025 | 9.36 | 9.36 | 9.40 | 9.40 | 9.07 | 9.07 | 9.12 | 9.12 | -2.56% | 595,239 |
| Mar 18, 2025 | 9.66 | 9.66 | 9.68 | 9.68 | 9.07 | 9.07 | 9.36 | 9.36 | -4.20% | 956,744 |
| Mar 17, 2025 | 9.29 | 9.29 | 9.82 | 9.82 | 9.18 | 9.18 | 9.77 | 9.77 | 4.60% | 595,726 |
| Mar 14, 2025 | 8.97 | 8.97 | 9.67 | 9.67 | 8.83 | 8.83 | 9.34 | 9.34 | 6.38% | 1,412,700 |
| Mar 13, 2025 | 8.98 | 8.98 | 9.57 | 9.57 | 8.55 | 8.55 | 8.78 | 8.78 | -1.13% | 1,248,834 |
| Mar 12, 2025 | 8.53 | 8.53 | 8.88 | 8.88 | 8.18 | 8.18 | 8.88 | 8.88 | 6.73% | 937,843 |
| Mar 11, 2025 | 8.15 | 8.15 | 8.38 | 8.38 | 7.92 | 7.92 | 8.32 | 8.32 | 2.09% | 1,010,754 |
| Mar 10, 2025 | 8.61 | 8.61 | 8.80 | 8.80 | 8.02 | 8.02 | 8.15 | 8.15 | -7.91% | 962,100 |
| Mar 7, 2025 | 8.78 | 8.78 | 9.06 | 9.06 | 8.35 | 8.35 | 8.85 | 8.85 | 0.23% | 885,900 |
| Mar 6, 2025 | 9.23 | 9.23 | 9.56 | 9.56 | 8.70 | 8.70 | 8.83 | 8.83 | -6.86% | 1,629,312 |
| Mar 5, 2025 | 9.10 | 9.10 | 9.53 | 9.53 | 9.00 | 9.00 | 9.48 | 9.48 | 5.57% | 496,811 |
| Mar 4, 2025 | 8.60 | 8.60 | 9.32 | 9.32 | 8.57 | 8.57 | 8.98 | 8.98 | 1.47% | 1,027,515 |
| Mar 3, 2025 | 9.83 | 9.83 | 10.00 | 10.00 | 8.83 | 8.83 | 8.85 | 8.85 | -8.20% | 1,125,701 |
| Feb 28, 2025 | 9.59 | 9.59 | 9.70 | 9.70 | 9.30 | 9.30 | 9.64 | 9.64 | -0.52% | 744,600 |
| Feb 27, 2025 | 10.10 | 10.10 | 10.21 | 10.21 | 9.67 | 9.67 | 9.69 | 9.69 | -3.39% | 807,000 |
| Feb 26, 2025 | 10.10 | 10.10 | 10.55 | 10.55 | 9.96 | 9.96 | 10.03 | 10.03 | 1.01% | 890,721 |
| Feb 25, 2025 | 10.34 | 10.34 | 10.50 | 10.50 | 9.84 | 9.84 | 9.93 | 9.93 | -5.43% | 1,171,439 |
| Feb 24, 2025 | 11.31 | 11.31 | 11.47 | 11.47 | 10.50 | 10.50 | 10.50 | 10.50 | -8.14% | 955,700 |
| Feb 21, 2025 | 12.28 | 12.28 | 12.44 | 12.44 | 11.41 | 11.41 | 11.43 | 11.43 | -5.54% | 881,700 |
| Feb 20, 2025 | 12.50 | 12.50 | 12.66 | 12.66 | 12.04 | 12.04 | 12.10 | 12.10 | -2.97% | 845,600 |
| Feb 19, 2025 | 11.76 | 11.76 | 12.81 | 12.81 | 11.75 | 11.75 | 12.47 | 12.47 | 7.41% | 1,347,900 |
| Feb 18, 2025 | 10.89 | 10.89 | 11.80 | 11.80 | 10.82 | 10.82 | 11.61 | 11.61 | 8.30% | 885,500 |
| Feb 14, 2025 | 10.50 | 10.50 | 10.76 | 10.76 | 10.41 | 10.41 | 10.72 | 10.72 | 2.10% | 695,246 |
| Feb 13, 2025 | 10.25 | 10.25 | 10.52 | 10.52 | 10.06 | 10.06 | 10.50 | 10.50 | 2.64% | 754,123 |
| Feb 12, 2025 | 10.15 | 10.15 | 10.55 | 10.55 | 10.06 | 10.06 | 10.23 | 10.23 | -0.58% | 733,830 |
| Feb 11, 2025 | 10.55 | 10.55 | 10.87 | 10.87 | 10.29 | 10.29 | 10.29 | 10.29 | -3.83% | 701,700 |
| Feb 10, 2025 | 10.84 | 10.84 | 10.97 | 10.97 | 10.68 | 10.68 | 10.70 | 10.70 | -0.74% | 427,600 |
| Feb 7, 2025 | 10.93 | 10.93 | 11.15 | 11.15 | 10.60 | 10.60 | 10.78 | 10.78 | -1.73% | 610,180 |
| Feb 6, 2025 | 11.00 | 11.00 | 11.37 | 11.37 | 10.86 | 10.86 | 10.97 | 10.97 | -0.81% | 664,323 |
| Feb 5, 2025 | 11.09 | 11.09 | 11.28 | 11.28 | 10.93 | 10.93 | 11.06 | 11.06 | -0.27% | 450,922 |
| Feb 4, 2025 | 10.80 | 10.80 | 11.34 | 11.34 | 10.78 | 10.78 | 11.09 | 11.09 | 2.97% | 717,165 |
| Feb 3, 2025 | 10.79 | 10.79 | 11.06 | 11.06 | 10.65 | 10.65 | 10.77 | 10.77 | -4.94% | 750,305 |