Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
91.81
-6.98 (-7.07%)
At close: Jun 26, 2026, 4:00 PM EDT
91.25
-0.56 (-0.61%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Aehr Test Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 95.50 | 95.99 | 88.09 | 91.81 | 91.81 | -7.07% | 2,346,674 |
| Jun 25, 2026 | 102.60 | 102.60 | 91.48 | 98.79 | 98.79 | 3.77% | 1,031,792 |
| Jun 24, 2026 | 102.61 | 103.76 | 91.30 | 95.20 | 95.20 | -7.02% | 1,474,057 |
| Jun 23, 2026 | 103.49 | 107.29 | 101.00 | 102.39 | 102.39 | -9.65% | 1,530,602 |
| Jun 22, 2026 | 116.28 | 117.33 | 110.30 | 113.33 | 113.33 | -1.71% | 1,091,481 |
| Jun 18, 2026 | 119.45 | 121.05 | 111.59 | 115.30 | 115.30 | 2.38% | 1,398,736 |
| Jun 17, 2026 | 114.46 | 123.48 | 111.03 | 112.62 | 112.62 | 7.43% | 2,030,329 |
| Jun 16, 2026 | 113.66 | 118.69 | 104.46 | 104.83 | 104.83 | -9.54% | 1,275,266 |
| Jun 15, 2026 | 118.32 | 126.62 | 115.39 | 115.88 | 115.88 | 6.83% | 1,624,138 |
| Jun 12, 2026 | 103.22 | 112.50 | 101.20 | 108.47 | 108.47 | 5.28% | 1,408,832 |
| Jun 11, 2026 | 96.10 | 103.45 | 92.34 | 103.03 | 103.03 | 10.41% | 1,489,336 |
| Jun 10, 2026 | 93.00 | 104.44 | 90.70 | 93.32 | 93.32 | -1.05% | 2,097,875 |
| Jun 9, 2026 | 99.73 | 106.54 | 84.62 | 94.31 | 94.31 | -1.33% | 2,369,497 |
| Jun 8, 2026 | 105.00 | 105.00 | 93.65 | 95.58 | 95.58 | -2.92% | 1,810,222 |
| Jun 5, 2026 | 110.32 | 111.79 | 96.90 | 98.45 | 98.45 | -15.55% | 2,352,316 |
| Jun 4, 2026 | 105.34 | 119.47 | 103.18 | 116.58 | 116.58 | 1.74% | 1,769,381 |
| Jun 3, 2026 | 113.00 | 121.80 | 111.20 | 114.59 | 114.59 | 1.41% | 2,769,125 |
| Jun 2, 2026 | 99.65 | 114.02 | 97.75 | 113.00 | 113.00 | 20.70% | 2,600,922 |
| Jun 1, 2026 | 88.17 | 93.74 | 86.58 | 93.62 | 93.62 | 1.40% | 1,527,157 |
| May 29, 2026 | 101.37 | 101.50 | 90.77 | 92.33 | 92.33 | -7.66% | 1,882,706 |
| May 28, 2026 | 103.30 | 104.92 | 98.30 | 99.99 | 99.99 | -3.69% | 1,582,750 |
| May 27, 2026 | 108.44 | 112.00 | 101.41 | 103.82 | 103.82 | -5.55% | 2,806,276 |
| May 26, 2026 | 99.00 | 111.57 | 97.22 | 109.92 | 109.92 | 15.68% | 2,696,577 |
| May 22, 2026 | 92.65 | 97.15 | 90.14 | 95.02 | 95.02 | 4.07% | 1,864,741 |
| May 21, 2026 | 81.99 | 92.60 | 80.01 | 91.30 | 91.30 | 10.88% | 1,986,443 |
| May 20, 2026 | 86.19 | 86.50 | 80.55 | 82.34 | 82.34 | 1.49% | 1,699,012 |
| May 19, 2026 | 81.69 | 85.49 | 76.76 | 81.14 | 81.14 | -2.91% | 2,763,149 |
| May 18, 2026 | 98.98 | 99.75 | 81.30 | 83.57 | 83.57 | -16.01% | 3,956,644 |
| May 15, 2026 | 99.63 | 103.47 | 94.53 | 99.50 | 99.50 | -6.43% | 2,183,642 |
| May 14, 2026 | 102.86 | 108.75 | 99.15 | 106.34 | 106.34 | 2.99% | 2,113,042 |
| May 13, 2026 | 102.35 | 106.40 | 92.75 | 103.25 | 103.25 | 6.75% | 3,249,621 |
| May 12, 2026 | 99.50 | 104.51 | 91.22 | 96.72 | 96.72 | -7.50% | 3,683,094 |
| May 11, 2026 | 99.80 | 107.00 | 94.81 | 104.56 | 104.56 | 7.54% | 3,005,276 |
| May 8, 2026 | 94.00 | 103.83 | 90.19 | 97.23 | 97.23 | 6.54% | 3,842,808 |
| May 7, 2026 | 95.27 | 98.37 | 89.31 | 91.26 | 91.26 | -5.65% | 1,960,508 |
| May 6, 2026 | 91.19 | 97.17 | 86.32 | 96.73 | 96.73 | 6.08% | 2,261,000 |
| May 5, 2026 | 87.17 | 93.14 | 84.99 | 91.19 | 91.19 | 6.52% | 2,270,688 |
| May 4, 2026 | 95.68 | 99.43 | 84.12 | 85.61 | 85.61 | -8.02% | 4,057,636 |
| May 1, 2026 | 89.28 | 94.88 | 86.04 | 93.07 | 93.07 | 2.77% | 2,143,672 |
| Apr 30, 2026 | 87.35 | 90.84 | 82.65 | 90.56 | 90.56 | 10.70% | 3,072,858 |
| Apr 29, 2026 | 83.80 | 85.38 | 78.04 | 81.81 | 81.81 | -0.75% | 2,304,354 |
| Apr 28, 2026 | 81.36 | 86.50 | 76.71 | 82.43 | 82.43 | -6.84% | 4,616,235 |
| Apr 27, 2026 | 93.62 | 94.43 | 85.26 | 88.48 | 88.48 | -7.75% | 3,748,217 |
| Apr 24, 2026 | 98.50 | 102.48 | 94.53 | 95.91 | 95.91 | 0.42% | 2,657,936 |
| Apr 23, 2026 | 95.00 | 98.88 | 89.80 | 95.51 | 95.51 | -1.90% | 2,461,492 |
| Apr 22, 2026 | 96.40 | 101.99 | 91.60 | 97.36 | 97.36 | 3.88% | 3,710,313 |
| Apr 21, 2026 | 90.20 | 99.67 | 89.09 | 93.72 | 93.72 | 3.96% | 4,837,654 |
| Apr 20, 2026 | 84.34 | 92.20 | 82.55 | 90.15 | 90.15 | 7.50% | 3,963,789 |
| Apr 17, 2026 | 84.27 | 85.01 | 79.12 | 83.86 | 83.86 | 3.72% | 3,903,562 |
| Apr 16, 2026 | 84.66 | 91.43 | 80.61 | 80.85 | 80.85 | 10.42% | 8,441,025 |
| Apr 15, 2026 | 73.08 | 75.88 | 69.58 | 73.22 | 73.22 | -1.56% | 2,668,865 |
| Apr 14, 2026 | 73.11 | 74.72 | 68.50 | 74.38 | 74.38 | 3.80% | 2,723,347 |
| Apr 13, 2026 | 68.99 | 74.53 | 68.69 | 71.66 | 71.66 | 1.75% | 3,390,227 |
| Apr 10, 2026 | 70.18 | 72.50 | 65.60 | 70.43 | 70.43 | 2.28% | 5,272,850 |
| Apr 9, 2026 | 62.49 | 70.26 | 62.00 | 68.86 | 68.86 | 9.02% | 7,251,583 |
| Apr 8, 2026 | 57.35 | 66.28 | 54.89 | 63.16 | 63.16 | 25.69% | 10,804,605 |
| Apr 7, 2026 | 49.42 | 53.10 | 48.70 | 50.25 | 50.25 | -3.66% | 5,751,902 |
| Apr 6, 2026 | 45.30 | 52.62 | 44.81 | 52.16 | 52.16 | 17.69% | 7,925,057 |
| Apr 2, 2026 | 36.23 | 44.50 | 35.65 | 44.32 | 44.32 | 11.92% | 3,642,103 |
| Apr 1, 2026 | 38.20 | 40.73 | 37.73 | 39.60 | 39.60 | 6.80% | 3,123,631 |
| Mar 31, 2026 | 33.51 | 37.52 | 33.00 | 37.08 | 37.08 | 23.13% | 3,326,397 |
| Mar 30, 2026 | 33.79 | 33.90 | 29.13 | 30.12 | 30.12 | -7.40% | 1,526,653 |
| Mar 27, 2026 | 34.32 | 35.18 | 32.18 | 32.52 | 32.52 | -5.93% | 1,460,410 |
| Mar 26, 2026 | 37.25 | 37.74 | 34.56 | 34.57 | 34.57 | -11.43% | 1,262,062 |
| Mar 25, 2026 | 40.16 | 41.09 | 38.29 | 39.03 | 39.03 | -0.41% | 1,152,107 |
| Mar 24, 2026 | 36.23 | 40.00 | 36.01 | 39.19 | 39.19 | 5.49% | 1,442,104 |
| Mar 23, 2026 | 36.26 | 37.80 | 33.69 | 37.15 | 37.15 | 7.62% | 1,757,699 |
| Mar 20, 2026 | 37.72 | 37.81 | 33.40 | 34.52 | 34.52 | -8.58% | 1,758,670 |
| Mar 19, 2026 | 34.90 | 37.99 | 33.75 | 37.76 | 37.76 | 3.99% | 1,473,944 |
| Mar 18, 2026 | 37.66 | 38.39 | 35.53 | 36.31 | 36.31 | -2.10% | 1,099,857 |
| Mar 17, 2026 | 36.92 | 38.42 | 36.40 | 37.09 | 37.09 | -1.04% | 944,175 |
| Mar 16, 2026 | 38.00 | 39.32 | 36.88 | 37.48 | 37.48 | 5.07% | 1,273,251 |
| Mar 13, 2026 | 38.39 | 39.97 | 34.63 | 35.67 | 35.67 | -5.26% | 1,591,846 |
| Mar 12, 2026 | 41.27 | 41.47 | 37.41 | 37.65 | 37.65 | -11.31% | 1,478,258 |
| Mar 11, 2026 | 42.00 | 45.20 | 41.01 | 42.45 | 42.45 | 1.17% | 1,306,272 |
| Mar 10, 2026 | 40.08 | 45.75 | 40.08 | 41.96 | 41.96 | 2.64% | 2,265,107 |
| Mar 9, 2026 | 35.00 | 40.93 | 34.80 | 40.88 | 40.88 | 14.80% | 1,640,427 |
| Mar 6, 2026 | 38.93 | 40.78 | 35.17 | 35.61 | 35.61 | -12.05% | 1,562,091 |
| Mar 5, 2026 | 41.34 | 43.38 | 38.88 | 40.49 | 40.49 | -5.09% | 1,779,161 |
| Mar 4, 2026 | 44.04 | 46.95 | 40.62 | 42.66 | 42.66 | 2.45% | 2,590,346 |
| Mar 3, 2026 | 40.90 | 44.96 | 38.75 | 41.64 | 41.64 | -5.43% | 3,516,959 |
| Mar 2, 2026 | 38.93 | 44.54 | 38.92 | 44.03 | 44.03 | 17.63% | 2,723,447 |
| Feb 27, 2026 | 38.25 | 39.77 | 36.52 | 37.43 | 37.43 | -5.95% | 1,275,949 |
| Feb 26, 2026 | 43.00 | 43.13 | 37.30 | 39.80 | 39.80 | -4.05% | 2,511,662 |
| Feb 25, 2026 | 39.67 | 41.75 | 39.41 | 41.48 | 41.48 | 5.74% | 1,821,896 |
| Feb 24, 2026 | 34.50 | 40.00 | 34.42 | 39.23 | 39.23 | 14.31% | 2,580,057 |
| Feb 23, 2026 | 33.47 | 37.18 | 33.19 | 34.32 | 34.32 | 2.14% | 1,751,682 |
| Feb 20, 2026 | 30.04 | 33.67 | 29.92 | 33.60 | 33.60 | 11.00% | 1,384,472 |
| Feb 19, 2026 | 28.69 | 30.39 | 28.10 | 30.27 | 30.27 | 4.34% | 615,306 |
| Feb 18, 2026 | 28.21 | 30.11 | 27.77 | 29.01 | 29.01 | 1.83% | 815,453 |
| Feb 17, 2026 | 28.50 | 29.65 | 26.00 | 28.49 | 28.49 | -1.21% | 1,251,724 |
| Feb 13, 2026 | 27.91 | 30.30 | 27.60 | 28.84 | 28.84 | 3.41% | 1,380,474 |
| Feb 12, 2026 | 33.15 | 33.15 | 27.63 | 27.89 | 27.89 | -17.61% | 3,450,875 |
| Feb 11, 2026 | 31.81 | 37.49 | 31.70 | 33.85 | 33.85 | 26.16% | 5,020,879 |
| Feb 10, 2026 | 27.55 | 27.75 | 26.57 | 26.83 | 26.83 | -2.75% | 517,054 |
| Feb 9, 2026 | 26.31 | 27.98 | 25.58 | 27.59 | 27.59 | 4.55% | 578,191 |
| Feb 6, 2026 | 23.99 | 26.63 | 23.80 | 26.39 | 26.39 | 14.74% | 843,240 |
| Feb 5, 2026 | 23.28 | 25.40 | 22.66 | 23.00 | 23.00 | -3.48% | 908,189 |
| Feb 4, 2026 | 27.15 | 27.15 | 23.15 | 23.83 | 23.83 | -12.36% | 1,211,554 |
| Feb 3, 2026 | 27.00 | 28.31 | 25.56 | 27.19 | 27.19 | 4.34% | 967,418 |