Aehr Test Systems - Common Stock (AEHR)

9.3600Last Price

+0.3800 (4.23%)Change

Aehr Test Systems is a company that specializes in developing and manufacturing test and burn-in solutions for the semiconductor industry

They focus on providing advanced testing equipment and services designed to ensure the reliability and performance of integrated circuits and silicon devices. By offering innovative technologies such as automated test systems and related tools, Aehr Test Systems supports semiconductor manufacturers in enhancing their production processes and quality assurance efforts, ultimately contributing to the development of more robust electronic components used in various applications.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	8.60	9.32	8.57	8.98	1,026,811	8.98
3/03/2025	9.83	10.00	8.83	8.85	1,122,793	8.85
2/28/2025	9.59	9.70	9.30	9.64	744,551	9.64
2/27/2025	10.10	10.21	9.67	9.69	806,334	9.69
2/26/2025	10.10	10.55	9.96	10.03	878,509	10.03
2/25/2025	10.34	10.50	9.84	9.93	1,169,677	9.93
2/24/2025	11.31	11.31	10.50	10.50	953,566	10.50
2/21/2025	12.28	12.44	11.41	11.43	881,654	11.43
2/20/2025	12.50	12.66	12.04	12.10	841,561	12.10
2/19/2025	11.76	12.81	11.75	12.47	1,346,732	12.47
2/18/2025	10.89	11.80	10.82	11.61	878,584	11.61
2/14/2025	10.50	10.76	10.41	10.72	695,246	10.72
2/13/2025	10.25	10.52	10.06	10.50	752,560	10.50
2/12/2025	10.15	10.55	10.06	10.23	732,473	10.23
2/11/2025	10.55	10.87	10.29	10.29	699,887	10.29
2/10/2025	10.84	10.97	10.68	10.70	426,344	10.70
2/07/2025	10.93	11.14	10.60	10.78	610,555	10.78
2/06/2025	11.00	11.37	10.86	10.97	664,303	10.97
2/05/2025	11.09	11.28	10.93	11.06	450,671	11.06
2/04/2025	10.80	11.34	10.78	11.09	716,937	11.09
2/03/2025	10.79	11.06	10.64	10.77	748,805	10.77
1/31/2025	11.36	11.90	11.21	11.33	612,308	11.33
1/30/2025	10.99	11.45	10.85	11.34	1,212,842	11.34
1/29/2025	11.30	11.37	10.74	10.82	1,953,522	10.82
1/28/2025	11.82	11.88	11.09	11.17	1,491,273	11.17
1/27/2025	12.01	12.10	11.53	11.88	1,213,409	11.88
1/24/2025	12.50	12.92	12.30	12.41	626,718	12.41
1/23/2025	12.21	12.68	12.06	12.48	821,651	12.48
1/22/2025	13.27	13.47	12.35	12.59	1,234,596	12.59
1/21/2025	12.55	13.71	12.30	13.22	1,314,755	13.22
1/17/2025	12.45	12.88	12.11	12.46	1,032,350	12.46
1/16/2025	13.22	13.38	12.13	12.17	1,242,387	12.17
1/15/2025	11.97	13.82	11.81	12.94	3,026,747	12.94
1/14/2025	12.40	13.10	11.30	11.66	5,682,870	11.66
1/13/2025	15.79	16.10	15.04	15.99	3,156,341	15.99
1/10/2025	16.19	16.48	15.76	16.39	808,175	16.39
1/08/2025	17.09	17.19	15.59	16.46	1,478,552	16.46
1/07/2025	17.50	18.76	17.43	17.78	1,973,912	17.78
1/06/2025	17.78	18.15	16.65	16.85	1,166,385	16.85
1/03/2025	16.59	17.45	16.10	17.27	934,735	17.27
1/02/2025	16.86	18.25	16.10	16.55	1,556,372	16.55
12/31/2024	16.98	0.00	16.98	16.63	0	16.63
12/30/2024	16.20	17.31	15.77	16.98	1,400,912	16.98
12/27/2024	16.30	16.54	15.46	16.51	1,032,480	16.51
12/26/2024	14.92	16.56	14.90	16.29	1,679,747	16.29
12/24/2024	14.05	15.17	13.90	15.13	686,579	15.13
12/23/2024	14.09	14.70	13.67	14.05	822,033	14.05
12/20/2024	13.06	14.63	13.02	14.25	1,161,353	14.25
12/19/2024	14.49	14.64	13.14	13.30	931,568	13.30
12/18/2024	14.59	15.58	13.32	13.66	2,142,566	13.66
12/17/2024	14.57	15.65	13.96	14.54	2,884,848	14.54
12/16/2024	14.05	15.05	12.62	14.49	7,017,113	14.49
12/13/2024	11.51	11.85	11.39	11.53	521,283	11.53
12/12/2024	11.66	11.79	11.32	11.58	756,273	11.58
12/11/2024	12.33	12.55	11.89	11.89	823,578	11.89
12/10/2024	12.40	12.55	11.87	12.11	720,435	12.11
12/09/2024	11.80	12.92	11.80	12.34	1,193,845	12.34
12/06/2024	11.30	11.73	11.14	11.70	674,899	11.70
12/05/2024	12.02	12.14	11.17	11.18	1,156,932	11.18