Aehr Test Systems - Common Stock (AEHR)

Historical Prices For Aehr Test Systems - Common Stock (AEHR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	7.60	8.09	7.59	7.84	867,205	7.84
4/01/2025	7.31	7.85	7.25	7.85	709,882	7.85
3/31/2025	7.65	7.67	7.08	7.29	1,367,911	7.29
3/28/2025	8.50	8.51	7.82	7.88	724,456	7.88
3/27/2025	8.80	8.94	8.57	8.60	417,157	8.60
3/26/2025	9.03	9.11	8.73	8.89	541,520	8.89
3/25/2025	9.02	9.17	8.85	9.03	446,350	9.03
3/24/2025	9.18	9.37	9.02	9.06	511,638	9.06
3/21/2025	8.70	8.98	8.69	8.90	671,726	8.90
3/20/2025	9.00	9.27	8.92	8.96	463,821	8.96
3/19/2025	9.36	9.40	9.06	9.12	595,009	9.12
3/18/2025	9.66	9.68	9.07	9.36	956,744	9.36
3/17/2025	9.29	9.82	9.18	9.77	595,621	9.77
3/14/2025	8.97	9.67	8.83	9.34	1,412,666	9.34
3/13/2025	8.98	9.57	8.55	8.78	1,248,823	8.78
3/12/2025	8.53	8.88	8.18	8.88	937,493	8.88
3/11/2025	8.15	8.38	7.92	8.32	1,010,679	8.32
3/10/2025	8.61	8.80	8.02	8.15	961,582	8.15
3/07/2025	8.78	9.06	8.35	8.85	885,899	8.85
3/06/2025	9.23	9.56	8.70	8.83	1,628,462	8.83
3/05/2025	9.10	9.53	9.00	9.48	495,476	9.48
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	11.46	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	748,568	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	3,156,231	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