Aehr Test Systems (AEHR) Historical Stock Data
14.25 ↑0.93 (6.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEHR is down -0.23% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.06 | 14.25 | ↑$1.19 (9.11%) | 13.02 | 14.63 | 1.16M |
| 2024-12-19 | 14.49 | 13.32 | ↓$1.17 (-8.07%) | 13.14 | 14.64 | 1.22M |
| 2024-12-18 | 14.59 | 13.66 | ↓$0.93 (-6.37%) | 13.32 | 15.58 | 2.14M |
| 2024-12-17 | 14.57 | 14.54 | ↓$0.03 (-0.21%) | 13.96 | 15.65 | 2.89M |
| 2024-12-16 | 14.05 | 14.49 | ↑$0.44 (3.13%) | 12.62 | 15.05 | 7.03M |
| 2024-12-13 | 11.51 | 11.53 | ↑$0.02 (0.17%) | 11.39 | 11.85 | 520.89K |
| 2024-12-12 | 11.66 | 11.58 | ↓$0.08 (-0.69%) | 11.32 | 11.79 | 756.27K |
| 2024-12-11 | 12.33 | 11.89 | ↓$0.44 (-3.57%) | 11.89 | 12.55 | 824.07K |
| 2024-12-10 | 12.40 | 12.11 | ↓$0.29 (-2.34%) | 11.87 | 12.55 | 720.44K |
| 2024-12-09 | 11.80 | 12.34 | ↑$0.54 (4.58%) | 11.80 | 12.92 | 1.19M |
| 2024-12-06 | 11.30 | 11.70 | ↑$0.40 (3.54%) | 11.15 | 11.73 | 674.38K |
| 2024-12-05 | 12.02 | 11.18 | ↓$0.84 (-6.99%) | 11.17 | 12.14 | 1.16M |
| 2024-12-04 | 12.39 | 12.12 | ↓$0.27 (-2.18%) | 12.10 | 12.55 | 527.17K |
| 2024-12-03 | 12.58 | 12.22 | ↓$0.36 (-2.86%) | 12.19 | 12.59 | 644.78K |
| 2024-12-02 | 11.87 | 12.70 | ↑$0.83 (6.99%) | 11.78 | 12.83 | 1.05M |
| 2024-11-29 | 11.81 | 11.89 | ↑$0.08 (0.68%) | 11.78 | 12.22 | 361.97K |
| 2024-11-27 | 12.00 | 11.73 | ↓$0.27 (-2.25%) | 11.71 | 12.23 | 556.52K |
| 2024-11-26 | 12.59 | 11.90 | ↓$0.69 (-5.48%) | 11.77 | 12.60 | 771.29K |
| 2024-11-25 | 12.45 | 12.67 | ↑$0.22 (1.77%) | 12.40 | 12.93 | 769.82K |
| 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 |
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!!!