Aehr Test Systems - AEHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	22.32	22.07	22.07	22.66	21.72	317,293
December 23, 2025	22.16	22.77	22.77	22.84	21.9	318,708
December 22, 2025	22.49	22.61	22.61	23.2	21.96	493,300
December 19, 2025	21.48	21.81	21.81	22.49	21.48	571,820
December 18, 2025	22.48	21.47	21.47	22.89	21.45	427,100
December 17, 2025	22.71	21.49	21.49	22.98	21.34	562,941
December 16, 2025	22.45	21.9	21.9	23.31	21.62	656,100
December 15, 2025	24.66	22.92	22.92	24.66	22.65	686,400
December 12, 2025	26.14	24.48	24.48	26.2	24.26	477,059
December 11, 2025	25.53	26.43	26.43	26.53	24.66	531,200
December 10, 2025	24.38	25.84	25.84	25.85	24.16	633,100
December 09, 2025	23.49	24.52	24.52	24.75	23.12	347,121
December 08, 2025	25.05	23.87	23.87	25.14	22.6	771,300
December 05, 2025	25.61	24.74	24.74	25.75	24.68	399,055
December 04, 2025	24.45	25.5	25.5	25.88	24.33	586,300
December 03, 2025	22.6	24.76	24.76	25.13	22.22	759,035
December 02, 2025	22.77	22.46	22.46	23.13	22.2	506,671
December 01, 2025	22.32	22.53	22.53	23.41	21.96	605,928
November 28, 2025	23.3	22.97	22.97	23.36	22.8	336,707
November 26, 2025	21.67	22.89	22.89	23.16	21.23	724,400
November 25, 2025	20.59	21.5	21.5	21.69	20.12	645,919
November 24, 2025	20.32	20.87	20.87	21.1	20.25	1.03M
November 21, 2025	19.23	20.27	20.27	20.56	18.7	928,205
November 20, 2025	21.15	19.4	19.4	21.43	19.27	742,800
November 19, 2025	19.88	19.86	19.86	20.56	19.64	656,522
November 18, 2025	19.51	19.74	19.74	20.37	19.25	788,621
November 17, 2025	20.12	20.07	20.07	20.67	19.81	616,016
November 14, 2025	19.28	20.34	20.34	21.64	19.27	1.29M
November 13, 2025	22.87	20.74	20.74	23	20.68	945,600
November 12, 2025	23.83	23.22	23.22	23.9	22.26	881,700
November 11, 2025	24.04	23.16	23.16	24.11	22.76	788,200
November 10, 2025	25.09	24.59	24.59	25.49	24.06	844,111
November 07, 2025	23.01	24.48	24.48	24.48	22.66	803,206
November 06, 2025	25.35	23.69	23.69	25.43	23.13	992,623
November 05, 2025	25.21	25.73	25.73	26.06	24.95	1.13M
November 04, 2025	24.61	24.8	24.8	25.98	23.8	1.47M
November 03, 2025	26.57	26	26	27	25.62	1.32M
October 31, 2025	25.38	25.99	25.99	26.28	25.31	1.07M
October 30, 2025	26.4	25.1	25.1	26.54	24.93	1.17M
October 29, 2025	25.75	27	27	28.1	25.11	1.64M
October 28, 2025	25.3	25.09	25.09	26.31	24.85	1.1M
October 27, 2025	25.42	25.14	25.14	25.5	24.27	1.25M
October 24, 2025	25.81	24.97	24.97	26	24.9	1.16M
October 23, 2025	23.51	25.09	25.09	25.34	23.05	1.38M
October 22, 2025	25.05	23.68	23.68	25.66	22.61	1.9M
October 21, 2025	28.22	25.92	25.92	28.28	25.77	1.78M
October 20, 2025	25.91	28.8	28.8	28.87	25.76	2.64M
October 17, 2025	26.21	24.76	24.76	26.83	24.57	1.61M
October 16, 2025	29.7	26.71	26.71	29.71	26.67	1.45M
October 15, 2025	27.93	29.25	29.25	29.46	27.7	1.78M
October 14, 2025	24.66	27.29	27.29	27.98	23.75	1.84M
October 13, 2025	24.61	25.52	25.52	25.55	23.49	1.48M
October 10, 2025	25.04	23.49	23.49	25.76	23.44	2.05M
October 09, 2025	25.2	25.15	25.15	25.97	24.4	1.88M
October 08, 2025	25.76	25.85	25.85	26.85	25.22	2.34M
October 07, 2025	25.55	26.15	26.15	26.29	22.92	8.44M
October 06, 2025	30.51	31.65	31.65	32.55	29.76	3.27M
October 03, 2025	32.32	31.02	31.02	32.67	30.81	1.56M
October 02, 2025	33.95	32.25	32.25	34.35	32.12	1.41M
October 01, 2025	30.02	33.25	33.25	33.45	30.02	1.8M

Aehr Test Systems (AEHR) NASDAQ