Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
30.19
-0.69 (-2.23%)
At close: Sep 26, 2025, 4:00 PM EDT
30.40
+0.21 (0.69%)
After-hours: Sep 26, 2025, 7:50 PM EDT
Aehr Test Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,527,876 |
| 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% | 1,881,273 |
| 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% | 1,625,994 |
| Sep 10, 2025 | 27.41 | 27.74 | 26.01 | 26.40 | 26.40 | -1.60% | 1,065,782 |
| Sep 9, 2025 | 25.23 | 26.95 | 24.28 | 26.83 | 26.83 | 6.51% | 1,505,586 |
| Sep 8, 2025 | 26.06 | 26.29 | 24.64 | 25.19 | 25.19 | -1.45% | 922,965 |
| Sep 5, 2025 | 26.85 | 27.08 | 25.31 | 25.56 | 25.56 | -2.78% | 968,426 |
| Sep 4, 2025 | 24.30 | 26.50 | 23.91 | 26.29 | 26.29 | 7.22% | 1,380,952 |
| Sep 3, 2025 | 25.08 | 25.49 | 24.25 | 24.52 | 24.52 | -1.45% | 866,761 |
| Sep 2, 2025 | 23.55 | 25.00 | 22.88 | 24.88 | 24.88 | -0.28% | 1,620,162 |
| Aug 29, 2025 | 26.80 | 26.85 | 24.65 | 24.95 | 24.95 | -7.76% | 1,763,152 |
| Aug 28, 2025 | 24.04 | 27.51 | 24.04 | 27.05 | 27.05 | 11.32% | 3,199,678 |
| Aug 27, 2025 | 25.13 | 25.26 | 23.54 | 24.30 | 24.30 | -6.14% | 2,129,557 |
| Aug 26, 2025 | 26.00 | 26.43 | 24.80 | 25.89 | 25.89 | 5.29% | 4,148,480 |
| Aug 25, 2025 | 21.07 | 25.77 | 21.00 | 24.59 | 24.59 | 35.86% | 10,612,031 |
| Aug 22, 2025 | 17.69 | 18.54 | 17.33 | 18.10 | 18.10 | 2.49% | 1,510,635 |
| Aug 21, 2025 | 17.10 | 17.98 | 17.04 | 17.66 | 17.66 | 1.61% | 1,146,593 |
| Aug 20, 2025 | 17.43 | 17.56 | 16.38 | 17.38 | 17.38 | -1.19% | 1,075,950 |
| Aug 19, 2025 | 19.32 | 19.83 | 17.04 | 17.59 | 17.59 | -9.28% | 1,850,498 |
| Aug 18, 2025 | 18.29 | 19.59 | 18.21 | 19.39 | 19.39 | 5.90% | 1,339,513 |
| Aug 15, 2025 | 18.67 | 18.91 | 17.33 | 18.31 | 18.31 | -2.92% | 1,198,509 |
| Aug 14, 2025 | 19.40 | 19.80 | 18.23 | 18.86 | 18.86 | -6.45% | 1,352,902 |
| Aug 13, 2025 | 19.86 | 20.75 | 19.56 | 20.16 | 20.16 | 3.65% | 1,225,831 |
| Aug 12, 2025 | 17.72 | 19.59 | 17.47 | 19.45 | 19.45 | 11.27% | 992,651 |
| Aug 11, 2025 | 18.21 | 18.48 | 17.28 | 17.48 | 17.48 | -3.96% | 798,189 |
| Aug 8, 2025 | 18.91 | 19.25 | 17.78 | 18.20 | 18.20 | -3.24% | 994,601 |
| Aug 7, 2025 | 18.87 | 19.49 | 18.67 | 18.81 | 18.81 | 3.47% | 705,183 |
| Aug 6, 2025 | 18.23 | 18.33 | 17.63 | 18.18 | 18.18 | -1.62% | 521,741 |
| Aug 5, 2025 | 19.10 | 19.51 | 18.01 | 18.48 | 18.48 | -2.89% | 782,053 |
| Aug 4, 2025 | 17.58 | 19.13 | 17.45 | 19.03 | 19.03 | 13.00% | 1,375,351 |
| Aug 1, 2025 | 16.25 | 17.25 | 15.94 | 16.84 | 16.84 | -0.36% | 1,166,482 |
| Jul 31, 2025 | 17.62 | 18.34 | 16.82 | 16.90 | 16.90 | -5.27% | 1,293,270 |
| Jul 30, 2025 | 18.74 | 18.90 | 17.56 | 17.84 | 17.84 | -5.01% | 1,136,040 |
| Jul 29, 2025 | 21.00 | 21.39 | 18.62 | 18.78 | 18.78 | -10.19% | 1,708,022 |
| Jul 28, 2025 | 21.99 | 22.49 | 20.63 | 20.91 | 20.91 | -3.82% | 1,052,622 |
| Jul 25, 2025 | 21.20 | 21.96 | 20.80 | 21.74 | 21.74 | 1.97% | 919,096 |
| Jul 24, 2025 | 22.18 | 22.18 | 20.88 | 21.32 | 21.32 | -3.88% | 1,442,120 |
| Jul 23, 2025 | 20.06 | 23.00 | 19.99 | 22.18 | 22.18 | 10.35% | 3,237,245 |
| Jul 22, 2025 | 19.25 | 21.82 | 19.06 | 20.10 | 20.10 | 22.19% | 6,844,054 |
| Jul 21, 2025 | 15.04 | 16.77 | 15.04 | 16.45 | 16.45 | 9.16% | 1,613,975 |
| Jul 18, 2025 | 15.66 | 15.82 | 14.99 | 15.07 | 15.07 | -2.65% | 856,210 |