Aehr Test Systems - AEHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.04	33.6	33.6	33.67	29.92	1.38M
February 19, 2026	28.69	30.27	30.27	30.39	28.1	615,306
February 18, 2026	28.21	29.01	29.01	30.11	27.77	815,453
February 17, 2026	28.5	28.49	28.49	29.65	26	1.25M
February 13, 2026	27.91	28.84	28.84	30.3	27.6	1.38M
February 12, 2026	33.15	27.89	27.89	33.15	27.63	3.45M
February 11, 2026	31.81	33.85	33.85	37.49	31.7	5.02M
February 10, 2026	27.55	26.83	26.83	27.75	26.57	517,054
February 09, 2026	26.31	27.59	27.59	27.98	25.58	578,200
February 06, 2026	23.99	26.39	26.39	26.63	23.8	843,240
February 05, 2026	23.28	23	23	25.4	22.66	908,200
February 04, 2026	27.15	23.83	23.83	27.15	23.15	1.21M
February 03, 2026	27	27.19	27.19	28.31	25.56	967,418
February 02, 2026	25.01	26.06	26.06	26.76	24.63	836,418
January 30, 2026	26.36	25.64	25.64	28.34	25.04	965,200
January 29, 2026	27.95	26.88	26.88	28.15	25.71	993,012
January 28, 2026	28.11	27.98	27.98	30.6	27.24	1.21M
January 27, 2026	27.04	27.75	27.75	27.77	26.11	1.17M
January 26, 2026	27.82	26.78	26.78	28.3	26.52	823,213
January 23, 2026	30.77	28.04	28.04	30.87	27.6	1.23M
January 22, 2026	30.45	30.91	30.91	31.84	29.71	1.65M
January 21, 2026	29.98	29.2	29.2	30.4	27.06	1.24M
January 20, 2026	27.35	29.06	29.06	29.93	27.01	1.47M
January 16, 2026	27.35	28.81	28.81	29.41	26.14	1.57M
January 15, 2026	27.43	26.53	26.53	28.2	26.4	892,816
January 14, 2026	26.76	25.97	25.97	28.5	25.53	1.48M
January 13, 2026	26.63	26.81	26.81	28.41	26	1.84M
January 12, 2026	26.02	26.35	26.35	28.8	25.91	1.67M
January 09, 2026	23.9	26.32	26.32	26.42	21.24	3.39M
January 08, 2026	23.87	22.7	22.7	24.08	22.41	1.75M
January 07, 2026	24.23	24.18	24.18	24.93	23.75	643,800
January 06, 2026	24.32	24.73	24.73	25.06	24.06	802,401
January 05, 2026	22.7	23.49	23.49	23.95	22.59	726,000
January 02, 2026	21.02	22.16	22.16	22.29	20.99	645,765
December 31, 2025	20.45	20.19	20.19	20.95	19.9	880,538
December 30, 2025	20.6	20.34	20.34	20.82	20.3	497,838
December 29, 2025	21.06	20.36	20.36	21.27	20.24	523,510
December 26, 2025	22.14	21.46	21.46	22.14	21.01	348,170
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

Aehr Test Systems (AEHR) NASDAQ