5 DAY PERFORMANCE
+7.55%
1 MONTH PERFORMANCE
+52.14%
3 MONTH PERFORMANCE
+40.05%
6 MONTH PERFORMANCE
+57.66%
YEAR-TO-DATE PERFORMANCE
+7.04%
1 YEAR PERFORMANCE
-20.85%
Aehr Test Systems Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $17.50 | $17.78 (1.6%) | $18.76 | $17.43 | 1.97 M | $531.29 M |
| 01/06/2025 | $17.78 | $16.85 (-5.23%) | $18.15 | $16.65 | 1.17 M | $490.45 M |
| 01/03/2025 | $16.59 | $17.27 (4.1%) | $17.45 | $16.10 | 934,735 | $502.68 M |
| 01/02/2025 | $16.86 | $16.55 (-1.84%) | $18.25 | $16.10 | 1.56 M | $481.72 M |
| 12/31/2024 | $17.08 | $16.63 (-2.63%) | $17.40 | $16.42 | 1.30 M | $484.05 M |
| 12/30/2024 | $16.20 | $16.98 (4.81%) | $17.31 | $15.77 | 1.40 M | $494.24 M |
| 12/27/2024 | $16.30 | $16.51 (1.29%) | $16.54 | $15.46 | 1.03 M | $480.56 M |
| 12/26/2024 | $14.92 | $16.29 (9.18%) | $16.56 | $14.90 | 1.68 M | $474.15 M |
| 12/24/2024 | $14.05 | $15.13 (7.69%) | $15.17 | $13.90 | 686,600 | $440.39 M |
| 12/23/2024 | $14.09 | $14.05 (-0.28%) | $14.70 | $13.67 | 822,228 | $408.95 M |
| 12/20/2024 | $13.06 | $14.25 (9.11%) | $14.63 | $13.02 | 1.16 M | $414.77 M |
| 12/19/2024 | $14.49 | $13.32 (-8.07%) | $14.64 | $13.14 | 1.22 M | $387.71 M |
| 12/18/2024 | $14.59 | $13.66 (-6.37%) | $15.58 | $13.32 | 2.15 M | $397.60 M |
| 12/17/2024 | $14.57 | $14.54 (-0.21%) | $15.65 | $13.96 | 2.89 M | $423.22 M |
| 12/16/2024 | $14.05 | $14.49 (3.13%) | $15.05 | $12.62 | 7.05 M | $421.76 M |
| 12/13/2024 | $11.51 | $11.53 (0.17%) | $11.85 | $11.39 | 521,300 | $335.60 M |
| 12/12/2024 | $11.66 | $11.58 (-0.69%) | $11.79 | $11.32 | 756,538 | $337.06 M |
| 12/11/2024 | $12.33 | $11.89 (-3.57%) | $12.55 | $11.89 | 824,440 | $346.08 M |
| 12/10/2024 | $12.40 | $12.11 (-2.34%) | $12.55 | $11.87 | 721,024 | $352.49 M |
| 12/09/2024 | $11.80 | $12.34 (4.58%) | $12.92 | $11.80 | 1.20 M | $359.18 M |
| 12/06/2024 | $11.30 | $11.70 (3.54%) | $11.73 | $11.15 | 674,900 | $340.55 M |
| 12/05/2024 | $12.02 | $11.18 (-6.99%) | $12.14 | $11.17 | 1.16 M | $325.42 M |
| 12/04/2024 | $12.39 | $12.12 (-2.18%) | $12.55 | $12.10 | 527,500 | $352.78 M |
| 12/03/2024 | $12.58 | $12.22 (-2.86%) | $12.59 | $12.19 | 645,006 | $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 |