Aehr Test Systems (AEHR)
NASDAQ: AEHR
· Real-Time Price · USD
31.02
-1.23 (-3.81%)
At close: Oct 03, 2025, 3:59 PM
31.26
0.77%
After-hours: Oct 03, 2025, 07:52 PM EDT
AEHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.32 | 32.67 | 30.81 | 31.02 | 31.02 | -3.81% | 1,550,125 |
| Oct 2, 2025 | 33.95 | 34.35 | 32.12 | 32.25 | 32.25 | -3.01% | 1,406,400 |
| Oct 1, 2025 | 30.02 | 33.45 | 30.02 | 33.25 | 33.25 | 10.43% | 1,797,100 |
| Sep 30, 2025 | 30.41 | 30.94 | 29.41 | 30.11 | 30.11 | -1.12% | 1,740,114 |
| Sep 29, 2025 | 31.00 | 32.08 | 29.62 | 30.45 | 30.45 | 0.86% | 1,581,542 |
| Sep 26, 2025 | 30.92 | 31.45 | 28.55 | 30.19 | 30.19 | -2.23% | 1,936,946 |
| Sep 25, 2025 | 30.94 | 31.48 | 30.14 | 30.88 | 30.88 | -4.22% | 1,623,017 |
| Sep 24, 2025 | 33.84 | 33.87 | 31.75 | 32.24 | 32.24 | -4.13% | 1,527,900 |
| Sep 23, 2025 | 32.91 | 34.10 | 32.22 | 33.63 | 33.63 | 3.38% | 1,929,100 |
| Sep 22, 2025 | 29.56 | 32.63 | 29.36 | 32.53 | 32.53 | 8.61% | 1,881,300 |
| Sep 19, 2025 | 30.42 | 31.20 | 29.91 | 29.95 | 29.95 | -2.03% | 1,361,716 |
| Sep 18, 2025 | 29.25 | 31.65 | 28.80 | 30.57 | 30.57 | 7.91% | 2,301,114 |
| Sep 17, 2025 | 28.27 | 29.25 | 27.21 | 28.33 | 28.33 | -0.63% | 1,215,717 |
| Sep 16, 2025 | 28.88 | 29.00 | 26.60 | 28.51 | 28.51 | -0.94% | 1,431,504 |
| Sep 15, 2025 | 26.94 | 28.80 | 26.23 | 28.78 | 28.78 | 8.73% | 1,486,407 |
| Sep 12, 2025 | 26.51 | 27.23 | 25.59 | 26.47 | 26.47 | -0.38% | 1,026,247 |
| Sep 11, 2025 | 26.52 | 28.41 | 26.42 | 26.57 | 26.57 | 0.64% | 1,626,000 |
| Sep 10, 2025 | 27.41 | 27.74 | 26.01 | 26.40 | 26.40 | -1.60% | 1,065,800 |
| Sep 9, 2025 | 25.23 | 26.95 | 24.28 | 26.83 | 26.83 | 6.51% | 1,505,600 |
| Sep 8, 2025 | 26.06 | 26.29 | 24.64 | 25.19 | 25.19 | -1.45% | 923,000 |
Page 1 of 136