Aehr Test Systems - Common Stock (AEHR)

Historical Prices For Aehr Test Systems - Common Stock (AEHR)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	8.62	8.89	8.51	8.76	301,597	8.76
4/24/2025	8.28	8.75	8.24	8.69	416,787	8.69
4/23/2025	8.53	8.87	8.10	8.12	789,662	8.12
4/22/2025	8.02	8.37	8.02	8.30	358,738	8.30
4/21/2025	8.00	8.05	7.71	7.96	299,953	7.96
4/17/2025	8.20	8.36	7.92	8.09	271,302	8.09
4/16/2025	8.29	8.45	7.94	8.16	545,870	8.16
4/15/2025	8.25	8.56	8.21	8.54	486,214	8.54
4/14/2025	8.77	8.84	8.13	8.30	622,778	8.30
4/11/2025	8.13	8.59	7.80	8.52	604,745	8.52
4/10/2025	8.24	8.43	7.88	8.13	1,566,301	8.13
4/09/2025	7.01	8.85	6.90	8.76	3,681,354	8.76
4/08/2025	7.52	7.64	6.58	6.78	1,509,092	6.78
4/07/2025	6.80	7.61	6.61	7.22	1,516,109	7.22
4/04/2025	6.62	7.36	6.27	7.26	1,234,465	7.26
4/03/2025	7.23	7.45	6.84	6.84	953,656	6.84
4/02/2025	7.60	8.09	7.59	7.84	867,205	7.84
4/01/2025	7.31	7.85	7.25	7.85	709,882	7.85
3/31/2025	7.65	7.67	7.08	7.29	1,367,911	7.29
3/28/2025	8.50	8.51	7.82	7.88	724,456	7.88
3/27/2025	8.80	8.94	8.57	8.60	417,157	8.60
3/26/2025	9.03	9.11	8.73	8.89	541,520	8.89
3/25/2025	9.02	9.17	8.85	9.03	446,350	9.03
3/24/2025	9.18	9.37	9.02	9.06	511,638	9.06
3/21/2025	8.70	8.98	8.69	8.90	671,726	8.90
3/20/2025	9.00	9.27	8.92	8.96	463,821	8.96
3/19/2025	9.36	9.40	9.06	9.12	595,009	9.12
3/18/2025	9.66	9.68	9.07	9.36	956,744	9.36
3/17/2025	9.29	9.82	9.18	9.77	595,621	9.77
3/14/2025	8.97	9.67	8.83	9.34	1,412,666	9.34
3/13/2025	8.98	9.57	8.55	8.78	1,248,823	8.78
3/12/2025	8.53	8.88	8.18	8.88	937,493	8.88
3/11/2025	8.15	8.38	7.92	8.32	1,010,679	8.32
3/10/2025	8.61	8.80	8.02	8.15	961,582	8.15
3/07/2025	8.78	9.06	8.35	8.85	885,899	8.85
3/06/2025	9.23	9.56	8.70	8.83	1,628,462	8.83
3/05/2025	9.10	9.53	9.00	9.48	495,476	9.48
3/04/2025	8.60	9.32	8.57	8.98	1,026,811	8.98
3/03/2025	9.83	10.00	8.83	8.85	1,122,793	8.85
2/28/2025	9.59	9.70	9.30	9.64	744,551	9.64
2/27/2025	10.10	10.21	9.67	9.69	806,334	9.69
2/26/2025	10.10	10.55	9.96	10.03	878,509	10.03
2/25/2025	10.34	10.50	9.84	9.93	1,169,677	9.93
2/24/2025	11.31	11.46	10.50	10.50	953,566	10.50
2/21/2025	12.28	12.44	11.41	11.43	881,654	11.43
2/20/2025	12.50	12.66	12.04	12.10	841,561	12.10
2/19/2025	11.76	12.81	11.75	12.47	1,346,732	12.47
2/18/2025	10.89	11.80	10.82	11.61	878,584	11.61
2/14/2025	10.50	10.76	10.41	10.72	695,246	10.72
2/13/2025	10.25	10.52	10.06	10.50	752,560	10.50
2/12/2025	10.15	10.55	10.06	10.23	732,473	10.23
2/11/2025	10.55	10.87	10.29	10.29	699,887	10.29
2/10/2025	10.84	10.97	10.68	10.70	426,344	10.70
2/07/2025	10.93	11.14	10.60	10.78	610,555	10.78
2/06/2025	11.00	11.37	10.86	10.97	664,303	10.97
2/05/2025	11.09	11.28	10.93	11.06	450,671	11.06
2/04/2025	10.80	11.34	10.78	11.09	716,937	11.09
2/03/2025	10.79	11.06	10.64	10.77	748,568	10.77
1/31/2025	11.36	11.90	11.21	11.33	612,308	11.33
1/30/2025	10.99	11.45	10.85	11.34	1,212,842	11.34
1/29/2025	11.30	11.37	10.74	10.82	1,953,522	10.82
1/28/2025	11.82	11.88	11.09	11.17	1,491,273	11.17
1/27/2025	12.01	12.10	11.53	11.88	1,213,409	11.88