Aehr Test Systems (AEHR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 101.30 | 105.87 | 95.70 | 103.07 | +3.34% | 1,573,800 |
| 2026-08-06 | 95.01 | 106.49 | 92.95 | 99.74 | +0.97% | 1,535,500 |
| 2026-08-05 | 107.40 | 109.13 | 98.50 | 98.78 | -10.11% | 1,917,900 |
| 2026-08-04 | 96.81 | 111.00 | 94.20 | 109.89 | +19.82% | 3,498,700 |
| 2026-08-03 | 75.61 | 92.52 | 75.20 | 91.71 | +14.67% | 2,377,800 |
| 2026-07-31 | 84.22 | 86.00 | 75.70 | 79.98 | +4.05% | 2,126,900 |
| 2026-07-30 | 71.65 | 77.40 | 68.92 | 76.87 | +17.54% | 2,539,300 |
| 2026-07-29 | 69.89 | 72.34 | 63.81 | 65.40 | -6.57% | 2,477,400 |
| 2026-07-28 | 72.09 | 72.09 | 65.28 | 70.00 | -9.65% | 2,864,400 |
| 2026-07-27 | 76.80 | 77.77 | 71.61 | 77.48 | +1.52% | 2,292,800 |
| 2026-07-24 | 87.03 | 87.46 | 75.51 | 76.32 | -13.77% | 2,726,800 |
| 2026-07-23 | 92.30 | 97.15 | 87.41 | 88.51 | -5.38% | 1,942,800 |
| 2026-07-22 | 96.62 | 101.22 | 93.33 | 93.54 | -5.43% | 2,738,300 |
| 2026-07-21 | 83.25 | 99.17 | 83.17 | 98.91 | +27.86% | 5,221,700 |
| 2026-07-20 | 84.18 | 88.89 | 75.20 | 77.36 | -4.55% | 3,362,400 |
| 2026-07-17 | 79.28 | 88.30 | 76.75 | 81.05 | -3.74% | 5,083,300 |
| 2026-07-16 | 84.94 | 87.73 | 79.69 | 84.20 | -4.09% | 4,411,300 |
| 2026-07-15 | 98.16 | 110.20 | 86.28 | 87.79 | +21.91% | 12,957,100 |
| 2026-07-14 | 73.31 | 73.92 | 68.23 | 72.01 | +5.87% | 5,060,800 |
| 2026-07-13 | 69.59 | 71.49 | 67.23 | 68.02 | -6.31% | 1,441,900 |
| 2026-07-10 | 73.04 | 74.40 | 70.76 | 72.60 | -4.74% | 1,325,100 |
| 2026-07-09 | 79.15 | 79.49 | 74.46 | 76.21 | +12.26% | 2,628,200 |
| 2026-07-08 | 65.38 | 68.47 | 63.32 | 67.89 | +1.42% | 1,502,300 |
| 2026-07-07 | 66.41 | 70.89 | 63.51 | 66.94 | -7.45% | 2,433,400 |
| 2026-07-06 | 72.42 | 77.69 | 69.27 | 72.33 | +3.39% | 2,134,000 |
| 2026-07-02 | 84.32 | 85.00 | 66.26 | 69.96 | -17.14% | 3,462,500 |
| 2026-07-01 | 90.27 | 92.04 | 84.23 | 84.43 | -12.11% | 1,360,200 |
| 2026-06-30 | 95.50 | 100.70 | 94.00 | 96.06 | +1.36% | 1,189,800 |
| 2026-06-29 | 91.70 | 95.89 | 86.15 | 94.77 | +3.22% | 1,197,800 |
| 2026-06-26 | 95.50 | 95.99 | 88.09 | 91.81 | -7.07% | 2,358,400 |
| 2026-06-25 | 102.60 | 102.60 | 91.48 | 98.79 | +3.77% | 1,039,200 |
| 2026-06-24 | 102.61 | 103.76 | 91.30 | 95.20 | -7.02% | 1,478,500 |
| 2026-06-23 | 103.49 | 107.29 | 101.00 | 102.39 | -9.65% | 1,530,600 |
| 2026-06-22 | 116.28 | 117.33 | 110.30 | 113.33 | -1.71% | 1,091,500 |
| 2026-06-18 | 119.45 | 121.05 | 111.59 | 115.30 | +2.38% | 1,398,700 |
| 2026-06-17 | 114.46 | 123.48 | 111.03 | 112.62 | +7.43% | 2,030,300 |
| 2026-06-16 | 113.66 | 118.69 | 104.46 | 104.83 | -9.54% | 1,275,300 |
| 2026-06-15 | 118.32 | 126.62 | 115.39 | 115.88 | +6.83% | 1,624,100 |
| 2026-06-12 | 103.22 | 112.50 | 101.20 | 108.47 | +5.28% | 1,406,800 |
| 2026-06-11 | 96.10 | 103.45 | 92.34 | 103.03 | +10.41% | 1,489,300 |
| 2026-06-10 | 93.00 | 104.44 | 90.70 | 93.32 | -1.05% | 2,097,900 |
| 2026-06-09 | 99.73 | 106.54 | 84.62 | 94.31 | -1.33% | 2,369,500 |
| 2026-06-08 | 105.00 | 105.00 | 93.65 | 95.58 | -2.92% | 1,810,200 |
| 2026-06-05 | 110.32 | 111.79 | 96.90 | 98.45 | -15.55% | 2,352,300 |
| 2026-06-04 | 105.34 | 119.47 | 103.18 | 116.58 | +1.74% | 1,769,400 |
| 2026-06-03 | 113.00 | 121.80 | 111.20 | 114.59 | +1.41% | 2,769,100 |
| 2026-06-02 | 99.65 | 114.02 | 97.75 | 113.00 | +20.70% | 2,600,900 |
| 2026-06-01 | 88.17 | 93.74 | 86.58 | 93.62 | +1.40% | 1,527,200 |
| 2026-05-29 | 101.37 | 101.50 | 90.77 | 92.33 | -7.66% | 1,877,300 |
| 2026-05-28 | 103.30 | 104.92 | 98.30 | 99.99 | -3.69% | 1,577,100 |
| 2026-05-27 | 108.44 | 112.00 | 101.41 | 103.82 | -5.55% | 2,802,800 |
| 2026-05-26 | 99.00 | 111.57 | 97.22 | 109.92 | +15.68% | 2,689,100 |
| 2026-05-22 | 92.65 | 97.15 | 90.14 | 95.02 | +4.07% | 1,857,300 |
| 2026-05-21 | 81.99 | 92.60 | 80.01 | 91.30 | +10.88% | 1,986,400 |
| 2026-05-20 | 86.19 | 86.50 | 80.55 | 82.34 | +1.48% | 1,699,000 |
| 2026-05-19 | 81.69 | 85.49 | 76.76 | 81.14 | -2.91% | 2,763,100 |
| 2026-05-18 | 98.98 | 99.75 | 81.30 | 83.57 | -16.01% | 3,956,600 |
| 2026-05-15 | 99.63 | 103.47 | 94.53 | 99.50 | -6.43% | 2,183,600 |
| 2026-05-14 | 102.86 | 108.75 | 99.15 | 106.34 | +2.99% | 2,113,000 |
| 2026-05-13 | 102.35 | 106.40 | 92.75 | 103.25 | +6.75% | 3,249,600 |
| 2026-05-12 | 99.50 | 104.51 | 91.22 | 96.72 | -7.50% | 3,683,100 |
| 2026-05-11 | 99.80 | 107.00 | 94.81 | 104.56 | +7.54% | 3,005,300 |
| 2026-05-08 | 94.00 | 103.83 | 90.19 | 97.23 | +6.54% | 3,842,800 |
| 2026-05-07 | 95.27 | 98.37 | 89.31 | 91.26 | -5.65% | 1,960,500 |
| 2026-05-06 | 91.19 | 97.17 | 86.32 | 96.73 | +6.08% | 2,261,000 |
| 2026-05-05 | 87.17 | 93.14 | 84.99 | 91.19 | +6.52% | 2,270,700 |
| 2026-05-04 | 95.68 | 99.43 | 84.12 | 85.61 | -8.02% | 4,057,600 |
| 2026-05-01 | 89.28 | 94.88 | 86.04 | 93.07 | +2.77% | 2,143,700 |
| 2026-04-30 | 87.35 | 90.84 | 82.65 | 90.56 | +10.70% | 3,072,900 |
| 2026-04-29 | 83.80 | 85.38 | 78.04 | 81.81 | -0.75% | 2,304,400 |
| 2026-04-28 | 81.36 | 86.50 | 76.71 | 82.43 | -6.84% | 4,616,200 |
| 2026-04-27 | 93.62 | 94.43 | 85.26 | 88.48 | -7.75% | 3,748,200 |
| 2026-04-24 | 98.50 | 102.48 | 94.53 | 95.91 | +0.42% | 2,657,900 |
| 2026-04-23 | 95.00 | 98.88 | 89.80 | 95.51 | -1.90% | 2,461,500 |
| 2026-04-22 | 96.40 | 101.99 | 91.60 | 97.36 | +3.88% | 3,710,300 |
| 2026-04-21 | 90.20 | 99.67 | 89.09 | 93.72 | +3.96% | 4,837,700 |
| 2026-04-20 | 84.34 | 92.20 | 82.55 | 90.15 | +7.50% | 3,963,800 |
| 2026-04-17 | 84.27 | 85.01 | 79.12 | 83.86 | +3.72% | 3,903,600 |
| 2026-04-16 | 84.66 | 91.43 | 80.61 | 80.85 | +10.42% | 8,441,000 |
| 2026-04-15 | 73.08 | 75.88 | 69.58 | 73.22 | -1.56% | 2,668,900 |
| 2026-04-14 | 73.11 | 74.72 | 68.50 | 74.38 | +3.80% | 2,723,300 |
| 2026-04-13 | 68.99 | 74.53 | 68.69 | 71.66 | +1.75% | 3,390,200 |
| 2026-04-10 | 70.18 | 72.50 | 65.60 | 70.43 | +2.28% | 5,272,900 |
| 2026-04-09 | 62.49 | 70.26 | 62.00 | 68.86 | +9.02% | 7,251,600 |
| 2026-04-08 | 57.35 | 66.28 | 54.89 | 63.16 | +25.69% | 10,804,600 |
| 2026-04-07 | 49.42 | 53.10 | 48.70 | 50.25 | -3.66% | 5,751,900 |
| 2026-04-06 | 45.30 | 52.62 | 44.81 | 52.16 | +17.69% | 7,925,100 |
| 2026-04-02 | 36.23 | 44.50 | 35.65 | 44.32 | +11.92% | 3,642,100 |
| 2026-04-01 | 38.20 | 40.73 | 37.73 | 39.60 | +6.80% | 3,123,600 |
| 2026-03-31 | 33.51 | 37.52 | 33.00 | 37.08 | +23.11% | 3,326,400 |
| 2026-03-30 | 33.79 | 33.90 | 29.13 | 30.12 | -7.38% | 1,526,700 |
| 2026-03-27 | 34.32 | 35.18 | 32.18 | 32.52 | -5.93% | 1,460,400 |
| 2026-03-26 | 37.25 | 37.74 | 34.56 | 34.57 | -11.43% | 1,262,100 |
| 2026-03-25 | 40.16 | 41.09 | 38.29 | 39.03 | -0.41% | 1,152,100 |
| 2026-03-24 | 36.23 | 40.00 | 36.01 | 39.19 | +5.49% | 1,442,100 |
| 2026-03-23 | 36.26 | 37.80 | 33.69 | 37.15 | +7.62% | 1,757,700 |
| 2026-03-20 | 37.72 | 37.81 | 33.40 | 34.52 | -8.58% | 1,758,700 |
| 2026-03-19 | 34.90 | 37.99 | 33.75 | 37.76 | +3.99% | 1,473,900 |
| 2026-03-18 | 37.66 | 38.39 | 35.53 | 36.31 | -2.10% | 1,099,900 |
| 2026-03-17 | 36.92 | 38.42 | 36.40 | 37.09 | -1.04% | 944,200 |
| 2026-03-16 | 38.00 | 39.32 | 36.88 | 37.48 | +5.07% | 1,273,300 |
| 2026-03-13 | 38.39 | 39.97 | 34.63 | 35.67 | -5.26% | 1,591,800 |
| 2026-03-12 | 41.27 | 41.47 | 37.41 | 37.65 | -11.31% | 1,478,300 |
| 2026-03-11 | 42.00 | 45.20 | 41.01 | 42.45 | +1.17% | 1,299,100 |
| 2026-03-10 | 40.08 | 45.75 | 40.08 | 41.96 | +2.64% | 2,265,100 |
| 2026-03-09 | 35.00 | 40.93 | 34.80 | 40.88 | +14.80% | 1,640,400 |
| 2026-03-06 | 38.93 | 40.78 | 35.17 | 35.61 | -12.05% | 1,562,100 |
| 2026-03-05 | 41.34 | 43.38 | 38.88 | 40.49 | -5.09% | 1,771,900 |
| 2026-03-04 | 44.04 | 46.95 | 40.62 | 42.66 | +2.45% | 2,590,300 |
| 2026-03-03 | 40.90 | 44.96 | 38.75 | 41.64 | -5.43% | 3,517,000 |
| 2026-03-02 | 38.93 | 44.54 | 38.92 | 44.03 | +17.63% | 2,723,400 |
| 2026-02-27 | 38.25 | 39.77 | 36.52 | 37.43 | -5.95% | 1,275,900 |
| 2026-02-26 | 43.00 | 43.13 | 37.30 | 39.80 | -4.05% | 2,511,700 |
| 2026-02-25 | 39.67 | 41.75 | 39.41 | 41.48 | +5.74% | 1,821,900 |
| 2026-02-24 | 34.50 | 40.00 | 34.42 | 39.23 | +14.31% | 2,580,100 |
| 2026-02-23 | 33.47 | 37.18 | 33.19 | 34.32 | +2.14% | 1,751,700 |
| 2026-02-20 | 30.04 | 33.67 | 29.92 | 33.60 | +11.00% | 1,384,500 |
| 2026-02-19 | 28.69 | 30.39 | 28.10 | 30.27 | +4.34% | 615,300 |
| 2026-02-18 | 28.21 | 30.11 | 27.77 | 29.01 | +1.83% | 815,300 |
| 2026-02-17 | 28.50 | 29.65 | 26.00 | 28.49 | -1.21% | 1,251,400 |
| 2026-02-13 | 27.91 | 30.30 | 27.60 | 28.84 | +3.41% | 1,380,500 |
| 2026-02-12 | 33.15 | 33.15 | 27.63 | 27.89 | -17.61% | 3,450,900 |
| 2026-02-11 | 31.81 | 37.49 | 31.70 | 33.85 | +26.16% | 5,020,900 |
| 2026-02-10 | 27.55 | 27.75 | 26.57 | 26.83 | -2.75% | 517,100 |
| 2026-02-09 | 26.31 | 27.98 | 25.58 | 27.59 | +4.55% | 578,200 |
| 2026-02-06 | 23.99 | 26.63 | 23.80 | 26.39 | +14.74% | 843,200 |
| 2026-02-05 | 23.28 | 25.40 | 22.66 | 23.00 | -3.48% | 908,200 |
| 2026-02-04 | 27.15 | 27.15 | 23.15 | 23.83 | -12.36% | 1,211,600 |
| 2026-02-03 | 27.00 | 28.31 | 25.56 | 27.19 | +4.34% | 967,400 |
| 2026-02-02 | 25.02 | 26.76 | 24.63 | 26.06 | +1.64% | 841,600 |
| 2026-01-30 | 26.36 | 28.34 | 25.04 | 25.64 | -4.61% | 965,200 |
| 2026-01-29 | 27.95 | 28.15 | 25.71 | 26.88 | -3.93% | 993,000 |
| 2026-01-28 | 28.11 | 30.60 | 27.24 | 27.98 | +0.83% | 1,206,800 |
| 2026-01-27 | 27.04 | 27.77 | 26.11 | 27.75 | +3.62% | 1,173,300 |
| 2026-01-26 | 27.82 | 28.30 | 26.52 | 26.78 | -4.49% | 823,200 |
| 2026-01-23 | 30.77 | 30.87 | 27.60 | 28.04 | -9.29% | 1,227,900 |
| 2026-01-22 | 30.45 | 31.84 | 29.71 | 30.91 | +5.86% | 1,648,700 |
| 2026-01-21 | 29.98 | 30.40 | 27.06 | 29.20 | +0.48% | 1,241,400 |
| 2026-01-20 | 27.35 | 29.93 | 27.01 | 29.06 | +0.87% | 1,470,000 |
| 2026-01-16 | 27.35 | 29.41 | 26.14 | 28.81 | +8.59% | 1,566,200 |
| 2026-01-15 | 27.43 | 28.20 | 26.40 | 26.53 | +2.16% | 942,700 |
| 2026-01-14 | 26.76 | 28.50 | 25.53 | 25.97 | -3.13% | 1,479,500 |
| 2026-01-13 | 26.63 | 28.41 | 26.00 | 26.81 | +1.75% | 1,839,100 |
| 2026-01-12 | 26.02 | 28.80 | 25.91 | 26.35 | +0.11% | 1,665,700 |
| 2026-01-09 | 23.90 | 26.42 | 21.24 | 26.32 | +15.95% | 3,387,100 |
| 2026-01-08 | 23.87 | 24.08 | 22.41 | 22.70 | -6.12% | 1,745,800 |
| 2026-01-07 | 24.23 | 24.93 | 23.75 | 24.18 | -2.22% | 643,800 |
| 2026-01-06 | 24.32 | 25.06 | 24.06 | 24.73 | +5.28% | 802,400 |
| 2026-01-05 | 22.70 | 23.95 | 22.59 | 23.49 | +6.00% | 726,000 |
| 2026-01-02 | 21.02 | 22.29 | 20.99 | 22.16 | +9.76% | 645,800 |
| 2025-12-31 | 20.45 | 20.95 | 19.90 | 20.19 | -0.74% | 880,500 |
| 2025-12-30 | 20.60 | 20.82 | 20.30 | 20.34 | -0.10% | 497,400 |
| 2025-12-29 | 21.06 | 21.27 | 20.24 | 20.36 | -5.13% | 523,500 |
| 2025-12-26 | 22.14 | 22.14 | 21.01 | 21.46 | -2.76% | 347,900 |
| 2025-12-24 | 22.32 | 22.66 | 21.72 | 22.07 | -3.07% | 317,500 |
| 2025-12-23 | 22.16 | 22.84 | 21.90 | 22.77 | +0.71% | 318,700 |
| 2025-12-22 | 22.49 | 23.20 | 21.96 | 22.61 | +3.67% | 493,300 |
| 2025-12-19 | 21.48 | 22.49 | 21.48 | 21.81 | +1.58% | 571,600 |
| 2025-12-18 | 22.48 | 22.89 | 21.45 | 21.47 | -0.09% | 427,100 |
| 2025-12-17 | 22.71 | 22.98 | 21.34 | 21.49 | -1.87% | 562,900 |
| 2025-12-16 | 22.45 | 23.31 | 21.62 | 21.90 | -4.45% | 656,100 |
| 2025-12-15 | 24.66 | 24.66 | 22.65 | 22.92 | -6.37% | 686,400 |
| 2025-12-12 | 26.14 | 26.20 | 24.26 | 24.48 | -7.38% | 476,800 |
| 2025-12-11 | 25.53 | 26.53 | 24.66 | 26.43 | +2.28% | 531,200 |
| 2025-12-10 | 24.38 | 25.85 | 24.16 | 25.84 | +5.38% | 633,100 |
| 2025-12-09 | 23.49 | 24.75 | 23.12 | 24.52 | +2.72% | 346,800 |
| 2025-12-08 | 25.05 | 25.14 | 22.60 | 23.87 | -3.52% | 771,300 |
| 2025-12-05 | 25.61 | 25.75 | 24.68 | 24.74 | -2.98% | 398,700 |
| 2025-12-04 | 24.45 | 25.88 | 24.33 | 25.50 | +2.99% | 586,300 |
| 2025-12-03 | 22.60 | 25.13 | 22.22 | 24.76 | +10.24% | 759,000 |
| 2025-12-02 | 22.77 | 23.13 | 22.20 | 22.46 | -0.31% | 506,600 |
| 2025-12-01 | 22.32 | 23.41 | 21.96 | 22.53 | -1.92% | 606,100 |
| 2025-11-28 | 23.30 | 23.36 | 22.80 | 22.97 | +0.35% | 336,700 |
| 2025-11-26 | 21.67 | 23.16 | 21.23 | 22.89 | +6.47% | 724,400 |
| 2025-11-25 | 20.59 | 21.69 | 20.12 | 21.50 | +3.02% | 645,900 |
| 2025-11-24 | 20.32 | 21.10 | 20.25 | 20.87 | +2.96% | 1,027,000 |
| 2025-11-21 | 19.23 | 20.56 | 18.70 | 20.27 | +4.48% | 927,800 |
| 2025-11-20 | 21.15 | 21.43 | 19.27 | 19.40 | -2.32% | 742,800 |
| 2025-11-19 | 19.88 | 20.56 | 19.64 | 19.86 | +0.61% | 656,500 |
| 2025-11-18 | 19.51 | 20.37 | 19.25 | 19.74 | -1.64% | 788,300 |
| 2025-11-17 | 20.12 | 20.67 | 19.81 | 20.07 | -1.33% | 616,000 |
| 2025-11-14 | 19.28 | 21.64 | 19.27 | 20.34 | -1.93% | 1,286,500 |
| 2025-11-13 | 22.87 | 23.00 | 20.68 | 20.74 | -10.68% | 945,600 |
| 2025-11-12 | 23.83 | 23.90 | 22.26 | 23.22 | +0.26% | 881,700 |
| 2025-11-11 | 24.04 | 24.11 | 22.76 | 23.16 | -5.82% | 788,200 |
| 2025-11-10 | 25.09 | 25.49 | 24.06 | 24.59 | +0.45% | 844,100 |
| 2025-11-07 | 23.01 | 24.48 | 22.66 | 24.48 | +3.33% | 803,200 |
| 2025-11-06 | 25.35 | 25.43 | 23.13 | 23.69 | -7.93% | 992,600 |
| 2025-11-05 | 25.21 | 26.06 | 24.95 | 25.73 | +3.75% | 1,130,000 |
| 2025-11-04 | 24.61 | 25.98 | 23.80 | 24.80 | -4.62% | 1,474,400 |
| 2025-11-03 | 26.57 | 27.00 | 25.62 | 26.00 | +0.04% | 1,317,900 |
| 2025-10-31 | 25.38 | 26.28 | 25.31 | 25.99 | +3.55% | 1,070,600 |
| 2025-10-30 | 26.40 | 26.54 | 24.93 | 25.10 | -7.04% | 1,173,400 |
| 2025-10-29 | 25.75 | 28.10 | 25.11 | 27.00 | +7.61% | 1,635,600 |
| 2025-10-28 | 25.30 | 26.31 | 24.85 | 25.09 | -0.20% | 1,097,300 |
| 2025-10-27 | 25.42 | 25.50 | 24.27 | 25.14 | +0.68% | 1,247,400 |
| 2025-10-24 | 25.81 | 26.00 | 24.90 | 24.97 | -0.48% | 1,155,800 |
| 2025-10-23 | 23.51 | 25.34 | 23.05 | 25.09 | +5.95% | 1,383,600 |
| 2025-10-22 | 25.05 | 25.66 | 22.61 | 23.68 | -8.64% | 1,902,100 |
| 2025-10-21 | 28.22 | 28.28 | 25.77 | 25.92 | -10.00% | 1,777,500 |
| 2025-10-20 | 25.91 | 28.87 | 25.76 | 28.80 | +16.32% | 2,638,800 |
| 2025-10-17 | 26.21 | 26.83 | 24.57 | 24.76 | -7.30% | 1,606,000 |
| 2025-10-16 | 29.70 | 29.71 | 26.67 | 26.71 | -8.68% | 1,446,800 |
| 2025-10-15 | 27.93 | 29.46 | 27.70 | 29.25 | +7.18% | 1,782,100 |
| 2025-10-14 | 24.66 | 27.98 | 23.75 | 27.29 | +6.94% | 1,840,000 |
| 2025-10-13 | 24.61 | 25.55 | 23.49 | 25.52 | +8.64% | 1,480,500 |
| 2025-10-10 | 25.04 | 25.76 | 23.44 | 23.49 | -6.60% | 2,053,100 |
| 2025-10-09 | 25.20 | 25.97 | 24.40 | 25.15 | -2.71% | 1,883,700 |
| 2025-10-08 | 25.73 | 26.85 | 25.22 | 25.85 | -1.15% | 2,367,000 |
| 2025-10-07 | 25.55 | 26.29 | 22.92 | 26.15 | -17.38% | 8,444,200 |
| 2025-10-06 | 30.51 | 32.55 | 29.76 | 31.65 | +2.03% | 3,273,000 |
| 2025-10-03 | 32.32 | 32.67 | 30.81 | 31.02 | -3.81% | 1,561,000 |
| 2025-10-02 | 33.95 | 34.35 | 32.12 | 32.25 | -3.01% | 1,406,400 |
| 2025-10-01 | 30.02 | 33.45 | 30.02 | 33.25 | +10.43% | 1,797,100 |
| 2025-09-30 | 30.41 | 30.94 | 29.41 | 30.11 | -1.12% | 1,740,100 |
| 2025-09-29 | 31.00 | 32.08 | 29.62 | 30.45 | +0.86% | 1,581,500 |
| 2025-09-26 | 30.92 | 31.45 | 28.55 | 30.19 | -2.23% | 1,936,900 |
| 2025-09-25 | 30.94 | 31.48 | 30.14 | 30.88 | -4.22% | 1,623,000 |
| 2025-09-24 | 33.84 | 33.87 | 31.75 | 32.24 | -4.13% | 1,527,900 |
| 2025-09-23 | 32.91 | 34.10 | 32.22 | 33.63 | +3.38% | 1,929,100 |
| 2025-09-22 | 29.56 | 32.63 | 29.36 | 32.53 | +8.61% | 1,881,300 |
| 2025-09-19 | 30.42 | 31.20 | 29.91 | 29.95 | -2.03% | 1,361,700 |
| 2025-09-18 | 29.25 | 31.65 | 28.80 | 30.57 | +7.91% | 2,301,100 |
| 2025-09-17 | 28.27 | 29.25 | 27.21 | 28.33 | -0.63% | 1,215,300 |
| 2025-09-16 | 28.88 | 29.00 | 26.60 | 28.51 | -0.94% | 1,431,500 |
| 2025-09-15 | 26.94 | 28.80 | 26.23 | 28.78 | +8.73% | 1,486,400 |
| 2025-09-12 | 26.51 | 27.23 | 25.59 | 26.47 | -0.38% | 1,026,200 |
| 2025-09-11 | 26.52 | 28.41 | 26.42 | 26.57 | +0.64% | 1,626,000 |
| 2025-09-10 | 27.41 | 27.74 | 26.01 | 26.40 | -1.60% | 1,065,800 |
| 2025-09-09 | 25.23 | 26.95 | 24.28 | 26.83 | +6.51% | 1,505,600 |
| 2025-09-08 | 26.06 | 26.29 | 24.64 | 25.19 | -1.45% | 923,000 |
| 2025-09-05 | 26.85 | 27.08 | 25.31 | 25.56 | -2.78% | 968,200 |
| 2025-09-04 | 24.30 | 26.50 | 23.91 | 26.29 | +7.22% | 1,381,000 |
| 2025-09-03 | 25.08 | 25.49 | 24.25 | 24.52 | -1.45% | 913,500 |
| 2025-09-02 | 23.55 | 25.00 | 22.88 | 24.88 | -0.28% | 1,620,200 |
| 2025-08-29 | 26.80 | 26.85 | 24.65 | 24.95 | -7.76% | 1,763,000 |
| 2025-08-28 | 24.04 | 27.51 | 24.04 | 27.05 | +11.32% | 3,199,700 |
| 2025-08-27 | 25.13 | 25.26 | 23.54 | 24.30 | -6.14% | 2,129,600 |
| 2025-08-26 | 26.00 | 26.43 | 24.80 | 25.89 | +5.29% | 4,148,500 |
| 2025-08-25 | 21.07 | 25.77 | 21.00 | 24.59 | +35.86% | 10,612,000 |
| 2025-08-22 | 17.69 | 18.54 | 17.33 | 18.10 | +2.49% | 1,510,600 |
| 2025-08-21 | 17.10 | 17.98 | 17.04 | 17.66 | +1.61% | 1,146,400 |
| 2025-08-20 | 17.43 | 17.56 | 16.38 | 17.38 | -1.19% | 1,076,000 |
| 2025-08-19 | 19.32 | 19.83 | 17.04 | 17.59 | -9.28% | 1,850,500 |
| 2025-08-18 | 18.29 | 19.59 | 18.20 | 19.39 | +5.90% | 1,339,500 |
| 2025-08-15 | 18.67 | 18.91 | 17.33 | 18.31 | -2.92% | 1,198,500 |
| 2025-08-14 | 19.40 | 19.80 | 18.23 | 18.86 | -6.45% | 1,352,900 |
| 2025-08-13 | 19.86 | 20.75 | 19.56 | 20.16 | +3.65% | 1,225,800 |
| 2025-08-12 | 17.72 | 19.59 | 17.47 | 19.45 | +11.27% | 990,800 |
| 2025-08-11 | 18.21 | 18.48 | 17.28 | 17.48 | -3.96% | 798,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+27.60%). Worst month: Mar (-19.25%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Aehr Test Systems's (AEHR) latest close?
103.07 on 2026-08-07, from the Closelook data lake's daily price record.
What is AEHR's 52-week high and low?
126.62 high and 16.38 low over the trailing 52 weeks, as of 2026-08-07.
What is Aehr Test Systems's strongest and weakest month historically?
Historically, AEHR's strongest calendar month has been Apr (average +27.60%) and its weakest Mar (average -19.25%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.