Aehr Test Systems (AEHR) Historical Stock Data
10.63 ↑0.04 (0.38%)
As of April 23, 2024, 2:32pm EST.
Historical Data
In the past 30 trading days, AEHR is down -0.49% 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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 10.44 | 10.59 | ↑$0.15 (1.44%) | 10.19 | 10.75 | 0.91M |
| 2024-04-19 | 10.81 | 10.36 | ↓$0.45 (-4.16%) | 10.27 | 10.86 | 1.16M |
| 2024-04-18 | 11.11 | 10.82 | ↓$0.29 (-2.61%) | 10.73 | 11.19 | 0.92M |
| 2024-04-17 | 11.50 | 11.15 | ↓$0.35 (-3.04%) | 11.14 | 11.62 | 807.37K |
| 2024-04-16 | 11.50 | 11.59 | ↑$0.09 (0.78%) | 11.21 | 11.77 | 828K |
| 2024-04-15 | 11.66 | 11.55 | ↓$0.11 (-0.94%) | 11.25 | 11.74 | 1.19M |
| 2024-04-12 | 11.65 | 11.70 | ↑$0.05 (0.43%) | 11.32 | 11.90 | 845.04K |
| 2024-04-11 | 11.67 | 11.83 | ↑$0.16 (1.37%) | 11.55 | 12.32 | 1.12M |
| 2024-04-10 | 11.40 | 11.53 | ↑$0.13 (1.14%) | 11.32 | 12.74 | 2.24M |
| 2024-04-09 | 11.78 | 11.78 | ↑$0.00 (0.00%) | 11.55 | 12.07 | 1.38M |
| 2024-04-08 | 11.50 | 11.63 | ↑$0.13 (1.13%) | 11.38 | 11.72 | 695.39K |
| 2024-04-05 | 11.53 | 11.34 | ↓$0.19 (-1.65%) | 11.29 | 11.62 | 674.93K |
| 2024-04-04 | 11.80 | 11.51 | ↓$0.29 (-2.46%) | 11.43 | 12.05 | 863.17K |
| 2024-04-03 | 11.70 | 11.60 | ↓$0.10 (-0.85%) | 11.53 | 11.95 | 762.47K |
| 2024-04-02 | 12.27 | 11.89 | ↓$0.38 (-3.10%) | 11.78 | 12.27 | 0.97M |
| 2024-04-01 | 12.40 | 12.35 | ↓$0.05 (-0.40%) | 12.14 | 12.64 | 802.33K |
| 2024-03-28 | 12.36 | 12.40 | ↑$0.04 (0.32%) | 11.99 | 12.41 | 1M |
| 2024-03-27 | 11.21 | 12.46 | ↑$1.25 (11.15%) | 11.20 | 12.59 | 1.95M |
| 2024-03-26 | 11.12 | 11.17 | ↑$0.05 (0.45%) | 11.04 | 12.07 | 1.93M |
| 2024-03-25 | 11.67 | 11.37 | ↓$0.30 (-2.57%) | 10.54 | 13.17 | 8.39M |
| 2024-03-22 | 14.80 | 14.66 | ↓$0.14 (-0.95%) | 14.52 | 14.81 | 1.06M |
| 2024-03-21 | 15.33 | 14.87 | ↓$0.46 (-3.00%) | 14.87 | 15.45 | 1.10M |
| 2024-03-20 | 14.39 | 14.98 | ↑$0.59 (4.10%) | 14.24 | 15.20 | 776.50K |
| 2024-03-19 | 14.32 | 14.36 | ↑$0.04 (0.28%) | 13.87 | 14.62 | 1M |
| 2024-03-18 | 14.43 | 14.52 | ↑$0.09 (0.62%) | 14.17 | 14.58 | 1.71M |
| 2024-03-15 | 14.30 | 14.22 | ↓$0.08 (-0.56%) | 14.15 | 14.51 | 1.03M |
| 2024-03-14 | 15.27 | 14.50 | ↓$0.77 (-5.04%) | 14.32 | 15.27 | 1.06M |
| 2024-03-13 | 15.50 | 15.14 | ↓$0.36 (-2.32%) | 15.07 | 15.82 | 600.78K |
| 2024-03-12 | 16.40 | 15.69 | ↓$0.71 (-4.33%) | 15.17 | 16.45 | 1.05M |
| 2024-03-11 | 16.20 | 16.22 | ↑$0.02 (0.12%) | 16.00 | 16.60 | 665.88K |
Create an account or log in to view more rows.
$AEHR bag holders for life club
$AEHR unstoppable up wow
$AEHR tomorrow will be an explosion day
I believe it!
$AEHR the best advice has been no stop losses. Would have cost a fortune!!!
$AEHR not worrying
$AEHR over a thousand shares in now
$AEHR lets go!!
$AEHR Hold on to your Butts.
$AEHR just go up
$AEHR This may be your last opportunity to buy on the cheap??