Aehr Test Systems

10.74
-0.04 (-0.37%)
At close: Feb 10, 2025, 11:06 AM

AEHR Stock Price History

Date Open High Low Close Change % Change Volume
Feb 7, 2025 10.93 11.15 10.60 10.78 -0.19 -1.73% 610,180
Feb 6, 2025 11.00 11.37 10.86 10.97 -0.09 -0.81% 664,323
Feb 5, 2025 11.09 11.28 10.93 11.06 -0.03 -0.27% 450,922
Feb 4, 2025 10.80 11.34 10.78 11.09 0.32 2.97% 717,165
Feb 3, 2025 10.79 11.06 10.65 10.77 -0.56 -4.94% 750,305
Jan 31, 2025 11.36 11.90 11.21 11.33 -0.01 -0.09% 612,308
Jan 30, 2025 10.99 11.45 10.85 11.34 0.52 4.81% 1,213,500
Jan 29, 2025 11.30 11.37 10.74 10.82 -0.35 -3.13% 1,956,401
Jan 28, 2025 11.82 11.89 11.09 11.17 -0.71 -5.98% 1,493,300
Jan 27, 2025 12.01 12.10 11.53 11.88 -0.53 -4.27% 1,214,037
Jan 24, 2025 12.50 12.92 12.31 12.41 -0.07 -0.56% 626,717
Jan 23, 2025 12.21 12.68 12.06 12.48 -0.11 -0.87% 821,704
Jan 22, 2025 13.27 13.47 12.35 12.59 -0.63 -4.77% 1,234,935
Jan 21, 2025 12.55 13.71 12.30 13.22 0.76 6.10% 1,316,236
Jan 17, 2025 12.45 12.88 12.11 12.46 0.29 2.38% 1,032,350
Jan 16, 2025 13.22 13.38 12.13 12.17 -0.77 -5.95% 1,245,100
Jan 15, 2025 11.97 13.83 11.81 12.94 1.28 10.98% 3,028,000
Jan 14, 2025 12.40 13.10 11.30 11.66 -4.33 -27.08% 5,684,600
Jan 13, 2025 15.79 16.10 15.04 15.99 -0.40 -2.44% 3,258,400
Jan 10, 2025 16.19 16.48 15.76 16.39 -0.07 -0.43% 808,200
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

Create Price Alert on AEHR

Your price alert will notify you when the stock price is above 10.74.

Add to Watchlist