Aehr Test Systems (AEHR)
NASDAQ: AEHR
· Real-Time Price · USD
18.83
-1.33 (-6.60%)
At close: Aug 14, 2025, 3:59 PM
18.88
0.27%
Pre-market: Aug 15, 2025, 04:06 AM EDT
AEHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.40 | 19.80 | 18.23 | 18.86 | 18.86 | -6.45% | 1,187,562 |
| Aug 13, 2025 | 19.86 | 20.75 | 19.56 | 20.16 | 20.16 | 3.65% | 1,225,831 |
| Aug 12, 2025 | 17.72 | 19.59 | 17.47 | 19.45 | 19.45 | 11.27% | 992,651 |
| Aug 11, 2025 | 18.21 | 18.48 | 17.28 | 17.48 | 17.48 | -3.96% | 798,200 |
| Aug 8, 2025 | 18.91 | 19.25 | 17.78 | 18.20 | 18.20 | -3.24% | 994,601 |
| Aug 7, 2025 | 18.87 | 19.49 | 18.67 | 18.81 | 18.81 | 3.47% | 705,200 |
| Aug 6, 2025 | 18.23 | 18.33 | 17.63 | 18.18 | 18.18 | -1.62% | 521,741 |
| Aug 5, 2025 | 19.10 | 19.51 | 18.01 | 18.48 | 18.48 | -2.89% | 782,100 |
| Aug 4, 2025 | 17.58 | 19.13 | 17.45 | 19.03 | 19.03 | 13.00% | 1,375,400 |
| Aug 1, 2025 | 16.25 | 17.25 | 15.94 | 16.84 | 16.84 | -0.36% | 1,166,500 |
| Jul 31, 2025 | 17.62 | 18.34 | 16.82 | 16.90 | 16.90 | -5.27% | 1,293,300 |
| Jul 30, 2025 | 18.74 | 18.90 | 17.56 | 17.84 | 17.84 | -5.01% | 1,136,040 |
| Jul 29, 2025 | 21.00 | 21.39 | 18.61 | 18.78 | 18.78 | -10.19% | 1,708,022 |
| Jul 28, 2025 | 21.99 | 22.49 | 20.63 | 20.91 | 20.91 | -3.82% | 1,052,622 |
| Jul 25, 2025 | 21.20 | 21.96 | 20.80 | 21.74 | 21.74 | 1.97% | 919,100 |
| Jul 24, 2025 | 22.18 | 22.18 | 20.88 | 21.32 | 21.32 | -3.88% | 1,442,120 |
| Jul 23, 2025 | 20.06 | 23.00 | 19.99 | 22.18 | 22.18 | 10.35% | 3,237,245 |
| Jul 22, 2025 | 19.25 | 21.82 | 19.06 | 20.10 | 20.10 | 22.19% | 6,844,100 |
| Jul 21, 2025 | 15.04 | 16.77 | 15.04 | 16.45 | 16.45 | 9.16% | 1,614,000 |
| Jul 18, 2025 | 15.66 | 15.82 | 14.99 | 15.07 | 15.07 | -2.65% | 856,210 |