Skip to main content
Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
24.74
-0.76 (-2.98%)
At close: Dec 5, 2025, 4:00 PM EST
24.80
+0.06 (0.24%)
After-hours: Dec 5, 2025, 7:44 PM EST

Aehr Test Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6125.7524.6824.7424.74-2.98%398,458
Dec 4, 202524.4525.8824.3325.5025.502.99%579,697
Dec 3, 202522.6025.1322.2224.7624.7610.24%754,358
Dec 2, 202522.7723.1322.2022.4622.46-0.31%506,671
Dec 1, 202522.3223.4121.9622.5322.53-1.92%606,363
Nov 28, 202523.3023.3622.8022.9722.970.35%336,707
Nov 26, 202521.6723.1621.2322.8922.896.47%724,376
Nov 25, 202520.5921.6920.1221.5021.503.02%645,919
Nov 24, 202520.3221.1020.2520.8720.872.96%1,026,987
Nov 21, 202519.2320.5618.7020.2720.274.48%928,205
Nov 20, 202521.1521.4319.2719.4019.40-2.32%742,789
Nov 19, 202519.8820.5619.6419.8619.860.61%656,522
Nov 18, 202519.5120.3719.2519.7419.74-1.64%788,621
Nov 17, 202520.1220.6719.8120.0720.07-1.33%616,016
Nov 14, 202519.2821.6419.2720.3420.34-1.93%1,286,475
Nov 13, 202522.8723.0020.6820.7420.74-10.68%945,614
Nov 12, 202523.8323.9022.2623.2223.220.26%881,906
Nov 11, 202524.0424.1122.7623.1623.16-5.82%788,229
Nov 10, 202525.0925.4924.0624.5924.590.45%844,111
Nov 7, 202523.0124.4822.6624.4824.483.33%803,206
Nov 6, 202525.3525.4323.1323.6923.69-7.93%992,623
Nov 5, 202525.2126.0624.9525.7325.733.75%1,130,196
Nov 4, 202524.6125.9823.8024.8024.80-4.62%1,474,419
Nov 3, 202526.5727.0025.6226.0026.000.04%1,317,881
Oct 31, 202525.3826.2825.3125.9925.993.55%1,070,607
Oct 30, 202526.4026.5424.9325.1025.10-7.04%1,173,361
Oct 29, 202525.7528.1025.1127.0027.007.61%1,635,590
Oct 28, 202525.3026.3124.8525.0925.09-0.20%1,097,250
Oct 27, 202525.4225.5024.2725.1425.140.68%1,247,352
Oct 24, 202525.8126.0024.9024.9724.97-0.48%1,155,808
Oct 23, 202523.5125.3423.0525.0925.095.95%1,383,552
Oct 22, 202525.0525.6622.6123.6823.68-8.64%1,902,087
Oct 21, 202528.2228.2825.7725.9225.92-10.00%1,777,493
Oct 20, 202525.9128.8725.7628.8028.8016.32%2,638,753
Oct 17, 202526.2126.8324.5724.7624.76-7.30%1,606,012
Oct 16, 202529.7029.7126.6726.7126.71-8.68%1,446,792
Oct 15, 202527.9329.4627.7029.2529.257.18%1,782,113
Oct 14, 202524.6627.9823.7527.2927.296.94%1,839,989
Oct 13, 202524.6125.5523.4925.5225.528.64%1,480,453
Oct 10, 202525.0425.7623.4423.4923.49-6.60%2,053,093
Oct 9, 202525.2025.9724.4025.1525.15-2.71%1,883,688
Oct 8, 202525.7326.8525.2225.8525.85-1.15%2,367,049
Oct 7, 202525.5526.2922.9226.1526.15-17.38%8,444,217
Oct 6, 202530.5132.5529.7631.6531.652.03%3,273,021
Oct 3, 202532.3232.6730.8131.0231.02-3.81%1,560,985
Oct 2, 202533.9534.3532.1232.2532.25-3.01%1,406,386
Oct 1, 202530.0233.4530.0233.2533.2510.43%1,797,052
Sep 30, 202530.4130.9429.4130.1130.11-1.12%1,740,114
Sep 29, 202531.0032.0829.6230.4530.450.86%1,581,542
Sep 26, 202530.9231.4528.5530.1930.19-2.23%1,936,946