Aehr Test Systems (AEHR) Historical Stock Data
12.16 ↑0.46 (3.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEHR is down -0.71% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11.73 | 12.16 | ↑$0.43 (3.67%) | 11.69 | 12.30 | 595.75K |
| 2024-11-21 | 11.42 | 11.70 | ↑$0.28 (2.45%) | 11.22 | 11.91 | 732.30K |
| 2024-11-20 | 11.12 | 11.27 | ↑$0.15 (1.35%) | 10.97 | 11.30 | 540.48K |
| 2024-11-19 | 11.17 | 11.16 | ↓$0.01 (-0.09%) | 11.07 | 11.41 | 575.90K |
| 2024-11-18 | 10.75 | 11.26 | ↑$0.51 (4.74%) | 10.64 | 11.40 | 684.77K |
| 2024-11-15 | 11.08 | 10.78 | ↓$0.30 (-2.71%) | 10.68 | 11.34 | 1.07M |
| 2024-11-14 | 11.80 | 11.23 | ↓$0.57 (-4.83%) | 11.15 | 11.87 | 1.18M |
| 2024-11-13 | 11.94 | 11.73 | ↓$0.21 (-1.76%) | 11.56 | 12.10 | 1.12M |
| 2024-11-12 | 12.21 | 12.00 | ↓$0.21 (-1.72%) | 11.73 | 12.35 | 830.21K |
| 2024-11-11 | 12.20 | 12.55 | ↑$0.35 (2.87%) | 11.88 | 12.60 | 863.58K |
| 2024-11-08 | 11.98 | 12.00 | ↑$0.02 (0.17%) | 11.54 | 12.05 | 1.15M |
| 2024-11-07 | 12.29 | 12.02 | ↓$0.27 (-2.20%) | 11.90 | 12.90 | 1.11M |
| 2024-11-06 | 12.68 | 12.11 | ↓$0.57 (-4.50%) | 11.95 | 13.05 | 1.46M |
| 2024-11-05 | 11.73 | 12.11 | ↑$0.38 (3.24%) | 11.55 | 12.27 | 801.62K |
| 2024-11-04 | 12.06 | 11.71 | ↓$0.36 (-2.94%) | 11.67 | 12.31 | 1.20M |
| 2024-11-01 | 13.41 | 12.07 | ↓$1.34 (-9.99%) | 12.02 | 14.03 | 3M |
| 2024-10-31 | 14.73 | 14.08 | ↓$0.65 (-4.41%) | 13.86 | 14.87 | 1.12M |
| 2024-10-30 | 15.48 | 14.79 | ↓$0.69 (-4.46%) | 14.77 | 15.54 | 0.96M |
| 2024-10-29 | 15.86 | 15.95 | ↑$0.09 (0.57%) | 15.52 | 16.22 | 766.66K |
| 2024-10-28 | 16.59 | 15.84 | ↓$0.75 (-4.52%) | 15.42 | 16.70 | 1.67M |
| 2024-10-25 | 15.70 | 16.96 | ↑$1.26 (8.03%) | 15.70 | 17.41 | 1.93M |
| 2024-10-24 | 15.56 | 15.57 | ↑$0.01 (0.06%) | 15.30 | 15.84 | 725.76K |
| 2024-10-23 | 15.91 | 15.29 | ↓$0.62 (-3.90%) | 14.81 | 16.24 | 1.01M |
| 2024-10-22 | 15.75 | 16.10 | ↑$0.35 (2.22%) | 15.25 | 16.31 | 1.33M |
| 2024-10-21 | 15.57 | 15.73 | ↑$0.16 (1.03%) | 14.93 | 15.78 | 1.09M |
| 2024-10-18 | 14.98 | 15.68 | ↑$0.70 (4.67%) | 14.83 | 15.72 | 1.37M |
| 2024-10-17 | 14.52 | 14.79 | ↑$0.27 (1.86%) | 14.12 | 15.43 | 1.81M |
| 2024-10-16 | 14.36 | 14.22 | ↓$0.14 (-0.97%) | 13.95 | 14.76 | 1.67M |
| 2024-10-15 | 15.67 | 14.57 | ↓$1.10 (-7.02%) | 14.42 | 16.23 | 2.11M |
| 2024-10-14 | 16.00 | 15.66 | ↓$0.34 (-2.13%) | 15.18 | 16.74 | 2.92M |
Create an account or log in to view more rows.
$AEHR we finna be at the top yo
$AEHR buy the dip were blasting off
$AEHR back to business
$AEHR why spike ?
$AEHR push baby push!
$AEHR jeez
$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!!!