Skip to main content
Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
37.43
-2.37 (-5.95%)
At close: Feb 27, 2026, 4:00 PM EST
36.90
-0.53 (-1.41%)
After-hours: Feb 27, 2026, 7:59 PM EST

Aehr Test Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202638.2539.7736.5237.3337.33-6.21%1,258,209
Feb 26, 202643.0043.1337.3039.8039.80-4.05%2,494,167
Feb 25, 202639.6741.7539.4141.4841.485.74%1,793,686
Feb 24, 202634.5040.0034.4239.2339.2314.31%2,574,741
Feb 23, 202633.4737.1833.1934.3234.322.14%1,747,338
Feb 20, 202630.0433.6729.9233.6033.6011.00%1,380,155
Feb 19, 202628.6930.3928.1030.2730.274.34%609,053
Feb 18, 202628.2130.1127.7729.0129.011.83%791,021
Feb 17, 202628.5029.6526.0028.4928.49-1.21%1,250,520
Feb 13, 202627.9130.3027.6028.8428.843.41%1,375,621
Feb 12, 202633.1533.1527.6327.8927.89-17.61%3,439,105
Feb 11, 202631.8137.4931.7033.8533.8526.16%4,998,870
Feb 10, 202627.5527.7526.5726.8326.83-2.75%508,947
Feb 9, 202626.3127.9825.5827.5927.594.55%575,405
Feb 6, 202623.9926.6323.8026.3926.3914.74%803,108
Feb 5, 202623.2825.4022.6623.0023.00-3.48%900,314
Feb 4, 202627.1527.1523.1523.8323.83-12.36%1,209,347
Feb 3, 202627.0028.3125.5627.1927.194.34%964,542
Feb 2, 202625.0226.7624.6326.0626.061.64%835,242
Jan 30, 202626.3628.3425.0425.6425.64-4.61%957,830
Jan 29, 202627.9528.1525.7126.8826.88-3.93%990,071
Jan 28, 202628.1130.6027.2427.9827.980.83%1,204,252
Jan 27, 202627.0427.7726.1127.7527.753.62%1,169,394
Jan 26, 202627.8228.3026.5226.7826.78-4.49%808,897
Jan 23, 202630.7730.8727.6028.0428.04-9.29%1,218,138
Jan 22, 202630.4531.8429.7130.9130.915.86%1,637,266
Jan 21, 202629.9830.4027.0629.2029.200.48%1,239,951
Jan 20, 202627.3529.9327.0129.0629.060.87%1,470,047
Jan 16, 202627.3529.4126.1428.8128.818.59%1,566,155
Jan 15, 202627.4328.2026.4026.5326.532.16%942,687
Jan 14, 202626.7628.5025.5325.9725.97-3.13%1,479,469
Jan 13, 202626.6328.4126.0026.8126.811.75%1,839,089
Jan 12, 202626.0228.8025.9126.3526.350.11%1,665,654
Jan 9, 202623.9026.4221.2426.3226.3215.95%3,387,143
Jan 8, 202623.8724.0822.4122.7022.70-6.12%1,745,803
Jan 7, 202624.2324.9323.7524.1824.18-2.22%643,799
Jan 6, 202624.3225.0624.0624.7324.735.28%802,401
Jan 5, 202622.7023.9522.5923.4923.496.00%725,983
Jan 2, 202621.0222.2920.9922.1622.169.76%645,765
Dec 31, 202520.4520.9519.9020.1920.19-0.74%880,538
Dec 30, 202520.6020.8220.3020.3420.34-0.10%497,838
Dec 29, 202521.0621.2720.2420.3620.36-5.13%523,510
Dec 26, 202522.1422.1421.0121.4621.46-2.76%348,170
Dec 24, 202522.3222.6621.7222.0722.07-3.07%317,494
Dec 23, 202522.1622.8421.9022.7722.770.71%318,708
Dec 22, 202522.4923.2021.9622.6122.613.67%493,261
Dec 19, 202521.4822.4921.4821.8121.811.58%571,820
Dec 18, 202522.4822.8921.4521.4721.47-0.09%427,096
Dec 17, 202522.7122.9821.3421.4921.49-1.87%562,941
Dec 16, 202522.4523.3121.6221.9021.90-4.45%656,071
Dec 15, 202524.6624.6622.6522.9222.92-6.37%686,363
Dec 12, 202526.1426.2024.2624.4824.48-7.38%477,059
Dec 11, 202525.5326.5324.6626.4326.432.28%531,194
Dec 10, 202524.3825.8524.1625.8425.845.38%633,075
Dec 9, 202523.4924.7523.1224.5224.522.72%347,121
Dec 8, 202525.0525.1422.6023.8723.87-3.52%771,279
Dec 5, 202525.6125.7524.6824.7424.74-2.98%399,055
Dec 4, 202524.4525.8824.3325.5025.502.99%586,266
Dec 3, 202522.6025.1322.2224.7624.7610.24%759,035
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