-
5 DAY PERFORMANCE
+2.86% -
1 MONTH PERFORMANCE
+4.44% -
3 MONTH PERFORMANCE
-6.71% -
6 MONTH PERFORMANCE
+7.66% -
YEAR-TO-DATE PERFORMANCE
-53.90% -
1 YEAR PERFORMANCE
-50.47%
Aehr Test Systems Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $12.58 | $12.22 (-2.86%) | $12.59 | $12.19 | 639,292 | $355.69 M |
| 12/02/2024 | $11.87 | $12.70 (6.99%) | $12.83 | $11.78 | 1.05 M | $369.66 M |
| 11/29/2024 | $11.81 | $11.89 (0.68%) | $12.22 | $11.78 | 362,000 | $346.08 M |
| 11/27/2024 | $12.00 | $11.73 (-2.25%) | $12.23 | $11.71 | 557,100 | $341.43 M |
| 11/26/2024 | $12.59 | $11.90 (-5.48%) | $12.60 | $11.77 | 771,337 | $346.37 M |
| 11/25/2024 | $12.45 | $12.67 (1.77%) | $12.93 | $12.40 | 772,400 | $368.79 M |
| 11/22/2024 | $11.73 | $12.16 (3.67%) | $12.30 | $11.69 | 596,300 | $353.94 M |
| 11/21/2024 | $11.42 | $11.70 (2.45%) | $11.91 | $11.22 | 732,814 | $340.55 M |
| 11/20/2024 | $11.12 | $11.27 (1.35%) | $11.30 | $10.97 | 540,561 | $328.04 M |
| 11/19/2024 | $11.17 | $11.16 (-0.09%) | $11.41 | $11.07 | 576,040 | $324.83 M |
| 11/18/2024 | $10.75 | $11.26 (4.74%) | $11.40 | $10.64 | 688,211 | $327.74 M |
| 11/15/2024 | $11.08 | $10.78 (-2.71%) | $11.34 | $10.68 | 1.07 M | $313.77 M |
| 11/14/2024 | $11.80 | $11.23 (-4.83%) | $11.87 | $11.15 | 1.18 M | $326.87 M |
| 11/13/2024 | $11.94 | $11.73 (-1.76%) | $12.10 | $11.56 | 1.12 M | $341.43 M |
| 11/12/2024 | $12.21 | $12.00 (-1.72%) | $12.35 | $11.73 | 830,326 | $349.28 M |
| 11/11/2024 | $12.20 | $12.55 (2.87%) | $12.60 | $11.88 | 863,734 | $365.29 M |
| 11/08/2024 | $11.98 | $12.00 (0.17%) | $12.05 | $11.54 | 1.15 M | $349.28 M |
| 11/07/2024 | $12.29 | $12.02 (-2.2%) | $12.90 | $11.90 | 1.11 M | $349.87 M |
| 11/06/2024 | $12.68 | $12.11 (-4.5%) | $13.05 | $11.95 | 1.46 M | $352.49 M |
| 11/05/2024 | $11.73 | $12.11 (3.24%) | $12.27 | $11.55 | 801,902 | $352.49 M |
| 11/04/2024 | $12.06 | $11.71 (-2.9%) | $12.31 | $11.67 | 1.21 M | $340.84 M |
| 11/01/2024 | $13.41 | $12.07 (-9.99%) | $14.03 | $12.02 | 3.00 M | $351.32 M |
| 10/31/2024 | $14.73 | $14.08 (-4.41%) | $14.87 | $13.86 | 1.12 M | $409.83 M |
| 10/30/2024 | $15.48 | $14.79 (-4.46%) | $15.54 | $14.77 | 962,820 | $430.49 M |
| 10/29/2024 | $15.86 | $15.95 (0.57%) | $16.22 | $15.52 | 774,900 | $464.26 M |
| 10/28/2024 | $16.59 | $15.84 (-4.52%) | $16.70 | $15.42 | 1.67 M | $461.05 M |
| 10/25/2024 | $15.70 | $16.96 (8.03%) | $17.41 | $15.70 | 1.93 M | $559.68 M |
| 10/24/2024 | $15.56 | $15.57 (0.06%) | $15.84 | $15.30 | 725,900 | $513.81 M |
| 10/23/2024 | $15.91 | $15.29 (-3.9%) | $16.24 | $14.81 | 1.01 M | $504.57 M |
| 10/22/2024 | $15.75 | $16.10 (2.22%) | $16.31 | $15.25 | 1.33 M | $531.30 M |
| 10/21/2024 | $15.57 | $15.73 (1.03%) | $15.78 | $14.93 | 1.09 M | $519.09 M |
| 10/18/2024 | $14.98 | $15.68 (4.67%) | $15.72 | $14.83 | 1.37 M | $517.44 M |
| 10/17/2024 | $14.52 | $14.79 (1.86%) | $15.43 | $14.12 | 1.81 M | $488.07 M |
| 10/16/2024 | $14.36 | $14.22 (-0.97%) | $14.76 | $13.95 | 1.67 M | $469.26 M |
| 10/15/2024 | $15.67 | $14.57 (-7.02%) | $16.23 | $14.42 | 2.12 M | $480.81 M |
| 10/14/2024 | $16.00 | $15.66 (-2.12%) | $16.74 | $15.18 | 2.93 M | $516.78 M |
| 10/11/2024 | $15.11 | $16.02 (6.02%) | $16.65 | $13.55 | 9.40 M | $528.66 M |
| 10/10/2024 | $13.08 | $13.32 (1.83%) | $13.35 | $12.45 | 3.32 M | $439.56 M |
| 10/09/2024 | $12.55 | $13.23 (5.42%) | $13.26 | $12.49 | 1.06 M | $436.59 M |
| 10/08/2024 | $12.61 | $12.55 (-0.48%) | $12.93 | $12.33 | 961,848 | $414.15 M |
| 10/07/2024 | $12.37 | $12.71 (2.75%) | $12.93 | $12.28 | 801,235 | $419.43 M |
| 10/04/2024 | $12.50 | $12.26 (-1.92%) | $12.52 | $12.11 | 550,202 | $354.96 M |
| 10/03/2024 | $12.20 | $12.19 (-0.08%) | $12.42 | $11.95 | 750,600 | $352.94 M |
| 10/02/2024 | $12.44 | $12.30 (-1.13%) | $12.75 | $12.14 | 630,609 | $356.12 M |
| 10/01/2024 | $12.85 | $12.26 (-4.59%) | $12.86 | $12.16 | 730,500 | $354.96 M |
| 09/30/2024 | $12.98 | $12.85 (-1%) | $13.55 | $12.78 | 657,094 | $372.05 M |
| 09/27/2024 | $13.34 | $13.23 (-0.82%) | $13.57 | $12.97 | 694,327 | $383.05 M |
| 09/26/2024 | $12.51 | $13.13 (4.96%) | $13.28 | $12.32 | 908,034 | $380.15 M |
| 09/25/2024 | $12.25 | $12.02 (-1.88%) | $12.39 | $11.97 | 618,808 | $348.02 M |
| 09/24/2024 | $12.40 | $12.32 (-0.65%) | $12.78 | $12.20 | 545,500 | $356.70 M |
| 09/23/2024 | $12.32 | $12.26 (-0.49%) | $12.40 | $12.06 | 530,211 | $354.96 M |
| 09/20/2024 | $12.81 | $12.31 (-3.9%) | $12.90 | $12.15 | 821,543 | $356.41 M |
| 09/19/2024 | $12.69 | $12.98 (2.29%) | $13.23 | $12.18 | 1.05 M | $375.81 M |
| 09/18/2024 | $12.61 | $12.10 (-4.04%) | $12.92 | $11.82 | 1.17 M | $350.33 M |
| 09/17/2024 | $12.67 | $12.47 (-1.58%) | $12.85 | $12.37 | 620,250 | $361.04 M |
| 09/16/2024 | $12.86 | $12.46 (-3.11%) | $12.86 | $12.12 | 950,682 | $360.75 M |
| 09/13/2024 | $12.97 | $12.94 (-0.23%) | $13.25 | $12.85 | 684,907 | $374.65 M |
| 09/12/2024 | $12.90 | $12.75 (-1.16%) | $13.10 | $12.43 | 854,500 | $369.15 M |
| 09/11/2024 | $13.22 | $12.98 (-1.82%) | $13.67 | $12.88 | 992,943 | $375.81 M |
| 09/10/2024 | $13.35 | $13.24 (-0.82%) | $13.53 | $13.12 | 429,400 | $383.34 M |
| 09/09/2024 | $13.59 | $13.28 (-2.28%) | $13.98 | $13.27 | 585,700 | $384.50 M |
| 09/06/2024 | $14.00 | $13.52 (-3.43%) | $14.07 | $13.40 | 695,400 | $391.44 M |
| 09/05/2024 | $13.86 | $14.00 (1.01%) | $14.80 | $13.75 | 1.25 M | $405.34 M |
| 09/04/2024 | $13.34 | $13.11 (-1.72%) | $13.82 | $12.97 | 755,200 | $379.57 M |