Aehr Test Systems (AEHR) Historical Stock Data
24.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEHR is up 0.17% a day on average. There have been 14 days where Aehr Test Systems closed green and 16 days where AEHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25.61 | 24.74 | ↓$0.87 (-3.40%) | 24.68 | 25.75 | 399.05K |
| 2025-12-04 | 24.45 | 25.50 | ↑$1.05 (4.29%) | 24.33 | 25.88 | 586.19K |
| 2025-12-03 | 22.60 | 24.76 | ↑$2.16 (9.56%) | 22.22 | 25.13 | 759.01K |
| 2025-12-02 | 22.77 | 22.46 | ↓$0.31 (-1.36%) | 22.20 | 23.13 | 506.56K |
| 2025-12-01 | 22.32 | 22.53 | ↑$0.21 (0.94%) | 21.96 | 23.41 | 606.36K |
| 2025-11-28 | 23.30 | 22.97 | ↓$0.33 (-1.42%) | 22.80 | 23.36 | 336.71K |
| 2025-11-26 | 21.67 | 22.89 | ↑$1.22 (5.63%) | 21.23 | 23.16 | 722.84K |
| 2025-11-25 | 20.59 | 21.50 | ↑$0.91 (4.42%) | 20.12 | 21.69 | 645.85K |
| 2025-11-24 | 20.32 | 20.87 | ↑$0.55 (2.71%) | 20.25 | 21.10 | 1.03M |
| 2025-11-21 | 19.23 | 20.27 | ↑$1.04 (5.41%) | 18.70 | 20.56 | 0.93M |
| 2025-11-20 | 21.15 | 19.40 | ↓$1.75 (-8.27%) | 19.27 | 21.43 | 742.59K |
| 2025-11-19 | 19.88 | 19.86 | ↓$0.02 (-0.10%) | 19.64 | 20.56 | 655.18K |
| 2025-11-18 | 19.51 | 19.74 | ↑$0.23 (1.18%) | 19.25 | 20.37 | 788.37K |
| 2025-11-17 | 20.12 | 20.07 | ↓$0.05 (-0.25%) | 19.81 | 20.67 | 615.27K |
| 2025-11-14 | 19.28 | 20.34 | ↑$1.06 (5.50%) | 19.27 | 21.64 | 1.29M |
| 2025-11-13 | 22.87 | 20.74 | ↓$2.13 (-9.31%) | 20.68 | 23.00 | 0.94M |
| 2025-11-12 | 23.83 | 23.22 | ↓$0.61 (-2.56%) | 22.26 | 23.90 | 881.84K |
| 2025-11-11 | 24.04 | 23.16 | ↓$0.88 (-3.66%) | 22.76 | 24.11 | 787.60K |
| 2025-11-10 | 25.09 | 24.59 | ↓$0.50 (-1.99%) | 24.06 | 25.49 | 843.69K |
| 2025-11-07 | 23.01 | 24.48 | ↑$1.47 (6.39%) | 22.66 | 24.48 | 802.35K |
| 2025-11-06 | 25.35 | 23.69 | ↓$1.66 (-6.55%) | 23.13 | 25.43 | 0.99M |
| 2025-11-05 | 25.21 | 25.73 | ↑$0.53 (2.08%) | 24.95 | 26.06 | 1.13M |
| 2025-11-04 | 24.61 | 24.80 | ↑$0.19 (0.77%) | 23.80 | 25.98 | 1.47M |
| 2025-11-03 | 26.57 | 26.00 | ↓$0.57 (-2.13%) | 25.62 | 27.00 | 1.32M |
| 2025-10-31 | 25.38 | 25.99 | ↑$0.61 (2.40%) | 25.31 | 26.28 | 1.07M |
| 2025-10-30 | 26.40 | 25.10 | ↓$1.30 (-4.92%) | 24.93 | 26.54 | 1.17M |
| 2025-10-29 | 25.75 | 27.00 | ↑$1.25 (4.85%) | 25.11 | 28.10 | 1.63M |
| 2025-10-28 | 25.30 | 25.09 | ↓$0.21 (-0.83%) | 24.85 | 26.31 | 1.10M |
| 2025-10-27 | 25.42 | 25.14 | ↓$0.28 (-1.10%) | 24.27 | 25.50 | 1.25M |
| 2025-10-24 | 25.81 | 24.97 | ↓$0.84 (-3.25%) | 24.90 | 26.00 | 1.15M |
Create an account or log in to view more rows.
$AEHR just go up
$AEHR lmfao
lfg babies
$AEHR NOT SELLING.
$AEHR Bears always win...
Bulls have to be forever bagholders....
$AEHR God dammit
$AEHR Shorts talk the talk but cant walk the walk
$AEHR in it to win it
$AEHR Tomorrow
$AEHR cup and handle!
$AEHR we back