Aehr Test Systems - AEHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	31	30.45	30.45	32.08	29.62	1.58M
September 26, 2025	30.92	30.19	30.19	31.45	28.55	1.94M
September 25, 2025	30.94	30.88	30.88	31.48	30.14	1.62M
September 24, 2025	33.84	32.24	32.24	33.87	31.75	1.53M
September 23, 2025	32.91	33.63	33.63	34.1	32.22	1.93M
September 22, 2025	29.56	32.53	32.53	32.63	29.36	1.88M
September 19, 2025	30.42	29.95	29.95	31.2	29.91	1.36M
September 18, 2025	29.25	30.57	30.57	31.65	28.8	2.3M
September 17, 2025	28.27	28.33	28.33	29.25	27.21	1.22M
September 16, 2025	28.88	28.51	28.51	29	26.6	1.43M
September 15, 2025	26.94	28.78	28.78	28.8	26.23	1.49M
September 12, 2025	26.51	26.47	26.47	27.23	25.59	1.03M
September 11, 2025	26.52	26.57	26.57	28.41	26.42	1.63M
September 10, 2025	27.41	26.4	26.4	27.74	26.01	1.07M
September 09, 2025	25.23	26.83	26.83	26.95	24.28	1.51M
September 08, 2025	26.06	25.19	25.19	26.29	24.64	923,000
September 05, 2025	26.85	25.56	25.56	27.08	25.31	968,426
September 04, 2025	24.3	26.29	26.29	26.5	23.91	1.38M
September 03, 2025	25.08	24.52	24.52	25.49	24.25	913,873
September 02, 2025	23.55	24.88	24.88	25	22.88	1.62M
August 29, 2025	26.8	24.95	24.95	26.85	24.65	1.76M
August 28, 2025	24.04	27.05	27.05	27.51	24.04	3.2M
August 27, 2025	25.13	24.3	24.3	25.26	23.54	2.13M
August 26, 2025	26	25.89	25.89	26.43	24.8	4.15M
August 25, 2025	21.07	24.59	24.59	25.77	21	10.61M
August 22, 2025	17.69	18.1	18.1	18.54	17.33	1.51M
August 21, 2025	17.1	17.66	17.66	17.98	17.04	1.15M
August 20, 2025	17.43	17.38	17.38	17.56	16.38	1.08M
August 19, 2025	19.32	17.59	17.59	19.83	17.04	1.85M
August 18, 2025	18.29	19.39	19.39	19.59	18.2	1.34M
August 15, 2025	18.67	18.31	18.31	18.91	17.33	1.2M
August 14, 2025	19.4	18.86	18.86	19.8	18.23	1.35M
August 13, 2025	19.86	20.16	20.16	20.75	19.56	1.23M
August 12, 2025	17.72	19.45	19.45	19.59	17.47	992,651
August 11, 2025	18.21	17.48	17.48	18.48	17.28	795,190
August 08, 2025	18.91	18.2	18.2	19.25	17.78	994,601
August 07, 2025	18.87	18.81	18.81	19.49	18.67	705,200
August 06, 2025	18.23	18.18	18.18	18.33	17.63	521,741
August 05, 2025	19.1	18.48	18.48	19.51	18.01	782,100
August 04, 2025	17.58	19.03	19.03	19.13	17.45	1.38M
August 01, 2025	16.25	16.84	16.84	17.25	15.94	1.16M
July 31, 2025	17.62	16.9	16.9	18.34	16.82	1.29M
July 30, 2025	18.74	17.84	17.84	18.9	17.56	1.14M
July 29, 2025	21	18.78	18.78	21.39	18.61	1.71M
July 28, 2025	21.99	20.91	20.91	22.49	20.63	1.05M
July 25, 2025	21.2	21.74	21.74	21.96	20.8	916,342
July 24, 2025	22.18	21.32	21.32	22.18	20.88	1.44M
July 23, 2025	20.06	22.18	22.18	23	19.99	3.24M
July 22, 2025	19.25	20.1	20.1	21.82	19.06	6.84M
July 21, 2025	15.04	16.45	16.45	16.77	15.04	1.61M
July 18, 2025	15.66	15.07	15.07	15.82	14.99	856,210
July 17, 2025	14.78	15.48	15.48	15.69	14.72	1.06M
July 16, 2025	14.05	14.78	14.78	14.79	14.01	887,423
July 15, 2025	14.09	14.05	14.05	14.64	14.03	1.21M
July 14, 2025	13.68	13.86	13.86	13.99	12.93	1.36M
July 11, 2025	14.48	14.11	14.11	14.76	14.05	1.3M
July 10, 2025	13.3	14.59	14.59	15.15	13.16	2.58M
July 09, 2025	12.44	13.29	13.29	13.99	12.19	6.63M
July 08, 2025	15.22	15.17	15.17	16.17	14.76	4.62M
July 07, 2025	15.42	14.82	14.82	15.55	14.58	2.22M

Aehr Test Systems (AEHR) NASDAQ