Aehr Test Systems (AEHR)
NASDAQ: AEHR
· Real-Time Price · USD
26.40
-0.43 (-1.60%)
At close: Sep 10, 2025, 3:59 PM
26.65
0.95%
After-hours: Sep 10, 2025, 07:58 PM EDT
AEHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.23 | 26.95 | 24.28 | 26.83 | 26.83 | 6.51% | 1,496,923 |
| Sep 8, 2025 | 26.06 | 26.29 | 24.64 | 25.19 | 25.19 | -1.45% | 923,000 |
| Sep 5, 2025 | 26.85 | 27.08 | 25.31 | 25.56 | 25.56 | -2.78% | 968,426 |
| Sep 4, 2025 | 24.30 | 26.50 | 23.91 | 26.29 | 26.29 | 7.22% | 1,381,000 |
| Sep 3, 2025 | 25.08 | 25.49 | 24.25 | 24.52 | 24.52 | -1.45% | 913,873 |
| Sep 2, 2025 | 23.55 | 25.00 | 22.88 | 24.88 | 24.88 | -0.28% | 1,620,200 |
| Aug 29, 2025 | 26.80 | 26.85 | 24.65 | 24.95 | 24.95 | -7.76% | 1,763,152 |
| Aug 28, 2025 | 24.04 | 27.51 | 24.04 | 27.05 | 27.05 | 11.32% | 3,199,700 |
| Aug 27, 2025 | 25.13 | 25.26 | 23.54 | 24.30 | 24.30 | -6.14% | 2,129,600 |
| Aug 26, 2025 | 26.00 | 26.43 | 24.80 | 25.89 | 25.89 | 5.29% | 4,148,500 |
| Aug 25, 2025 | 21.07 | 25.77 | 21.00 | 24.59 | 24.59 | 35.86% | 10,612,031 |
| Aug 22, 2025 | 17.69 | 18.54 | 17.33 | 18.10 | 18.10 | 2.49% | 1,510,635 |
| Aug 21, 2025 | 17.10 | 17.98 | 17.04 | 17.66 | 17.66 | 1.61% | 1,146,593 |
| Aug 20, 2025 | 17.43 | 17.56 | 16.38 | 17.38 | 17.38 | -1.19% | 1,076,000 |
| Aug 19, 2025 | 19.32 | 19.83 | 17.04 | 17.59 | 17.59 | -9.28% | 1,850,500 |
| Aug 18, 2025 | 18.29 | 19.59 | 18.20 | 19.39 | 19.39 | 5.90% | 1,339,513 |
| Aug 15, 2025 | 18.67 | 18.91 | 17.33 | 18.31 | 18.31 | -2.92% | 1,198,509 |
| Aug 14, 2025 | 19.40 | 19.80 | 18.23 | 18.86 | 18.86 | -6.45% | 1,352,902 |
| 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 |