AEHR

Aehr Test Systems Common Stock Historical Stock Prices

$1.01
*  
0.06
5.61%
Get AEHR Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading AEHR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    AEHR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 23-MAY-2015 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.05 1.05 1.01 1.01 39,201
05/23/2016 1.08 1.08 1.03 1.07 10,255
05/20/2016 1.04 1.1 1.04 1.08 5,757
05/19/2016 1.04 1.07 0.9727 1.04 21,632
05/18/2016 1.07 1.07 1 1.0689 94,771
05/17/2016 1.28 1.28 1.09 1.11 15,925
05/16/2016 1.23 1.28 1.2 1.2 4,945
05/13/2016 1.28 1.2899 1.2 1.2139 8,400
05/12/2016 1.35 1.38 1.28 1.28 5,668
05/11/2016 1.3 1.368 1.3 1.33 3,585
05/10/2016 1.31 1.35 1.31 1.31 8,685
05/09/2016 1.37 1.377 1.28 1.28 5,085
05/06/2016 1.34 1.4599 1.3 1.37 2,967
05/05/2016 1.68 1.68 1.3411 1.38 20,368
05/04/2016 1.19 1.68 1.1 1.68 79,127
05/03/2016 1.35 1.3501 1.17 1.23 17,068
05/02/2016 1.37 1.39 1.37 1.37 863
04/29/2016 1.45 1.45 1.41 1.41 7,406
04/28/2016 1.46 1.5 1.42 1.42 1,180
04/27/2016 1.51 1.54 1.51 1.51 1,116
04/26/2016 1.5 1.55 1.42 1.42 5,553
04/25/2016 1.52 1.55 1.505 1.51 2,801
04/22/2016 1.55 1.728 1.53 1.55 7,725
04/21/2016 1.51 1.59 1.5 1.56 12,200
04/20/2016 1.4301 1.6 1.4301 1.51 4,348
04/19/2016 1.7 1.7 1.5 1.5 33,249
04/18/2016 1.61 1.65 1.58 1.58 9,930
04/15/2016 1.48 1.73 1.48 1.65 5,194
04/14/2016 1.67 1.6823 1.41 1.49 28,570
04/13/2016 1.7316 1.76 1.6199 1.64 6,808
04/12/2016 1.7 1.7 1.57 1.62 18,568
04/11/2016 1.5304 1.65 1.5 1.65 24,838
04/08/2016 1.464 1.67 1.442 1.4896 18,513
04/07/2016 1.3501 1.48 1.3501 1.42 11,221
04/06/2016 1.21 1.33 1.21 1.32 15,640
04/05/2016 1.2095 1.27 1.2095 1.24 13,571
04/04/2016 1.17 1.21 1.17 1.21 6,624
04/01/2016 1.2 1.2 1.16 1.16 2,417
03/31/2016 1.1644 1.1644 1.11 1.15 27,021
03/30/2016 1.14 1.25 1.14 1.18 17,871
03/29/2016 1.23 1.27 1.135 1.18 2,862
03/28/2016 1.14 1.2 1.11 1.2 19,601
03/24/2016 1.12 1.14 1.12 1.1399 25,709
03/23/2016 1.1399 1.1399 1.12 1.12 10,133
03/22/2016 1.1084 1.1084 1.1084 1.1084 305
03/21/2016 1.0899 1.1399 1.0899 1.1399 6,320
03/18/2016 1.14 1.14 1.08 1.08 1,883
03/17/2016 1.14 1.14 1.13 1.13 386
03/16/2016 1.07 1.1001 1.07 1.1001 3,848
03/15/2016 1.09 1.1 1.01 1.06 60,837
03/14/2016 1.12 1.16 1.03 1.13 23,072
03/11/2016 1.15 1.15 1.1 1.12 23,227
03/10/2016 1.15 1.16 1.15 1.15 6,739
03/09/2016 1.17 1.18 1.15 1.18 4,507
03/08/2016 1.19 1.19 1.14 1.14 4,904
03/07/2016 1.19 1.19 1.15 1.19 6,320
03/04/2016 1.2 1.21 1.2 1.2 33,274
03/03/2016 1.19 1.21 1.163 1.2 27,601
03/02/2016 1.1 1.2 1.05 1.19 40,676
03/01/2016 1.26 1.26 1.1 1.12 30,234
02/29/2016 1.15 1.35 1.1 1.19 56,999
02/26/2016 1.15 1.17 1.08 1.08 17,524
02/25/2016 1.152 1.25 1.14 1.25 11,700
02/24/2016 1.231 1.25 1.14 1.24 12,697
02/23/2016 1.22 1.25 1.22 1.25 1,790
02/22/2016 1.2672 1.2672 1.22 1.22 11,054
02/19/2016 1.2899 1.2899 1.19 1.19 5,267
02/18/2016 1.28 1.28 1.1601 1.1601 3,477
02/17/2016 1.2099 1.31 1.19 1.29 33,537
02/16/2016 1.153 1.153 1.0101 1.0699 3,709
02/12/2016 1.134 1.134 1.134 1.134 767
02/11/2016 1.13 1.13 1.08 1.11 5,926
02/10/2016 1.1 1.12 1.1 1.12 707
02/09/2016 1.124 1.15 1.01 1.11 24,286
02/08/2016 1.125 1.125 1.125 1.125 221
02/05/2016 1.2 1.2 1.16 1.2 5,130
02/04/2016 1.3 1.38 1.16 1.22 2,363
02/03/2016 1.3201 1.3201 1.25 1.25 6,758
02/02/2016 1.4 1.4 1.3 1.31 9,326
02/01/2016 1.5 1.58 1.275 1.3195 16,115
01/29/2016 1.35 1.4815 1.22 1.4815 14,039
01/28/2016 1.34 1.43 1.15 1.36 7,262
01/27/2016 1.25 1.36 1.23 1.3 10,656
01/26/2016 1.25 1.4 1.25 1.3 1,924
01/25/2016 1.31 1.34 1.3 1.31 4,431
01/22/2016 1.29 1.3899 1.29 1.3799 9,110
01/21/2016 1.3 1.3 1.3 1.3 00
01/20/2016 1.16 1.33 1.16 1.3 6,314
01/19/2016 1.55 1.6 1.2 1.31 26,431
01/15/2016 1.5 1.51 1.44 1.44 7,400
01/14/2016 1.5101 1.62 1.5 1.5184 11,019
01/13/2016 1.79 1.79 1.14 1.55 22,131
01/12/2016 1.8999 1.9 1.8999 1.9 209
01/11/2016 1.84 1.88 1.72 1.88 1,050
01/08/2016 1.86 1.86 1.85 1.85 689
01/07/2016 1.85 1.85 1.85 1.85 103
01/06/2016 1.88 1.88 1.88 1.88 00
01/05/2016 1.88 1.88 1.88 1.88 3,000
01/04/2016 1.89 1.9 1.88 1.88 7,300
12/31/2015 1.86 1.92 1.86 1.88 5,783
12/30/2015 1.9 1.9 1.79 1.811 2,429
12/29/2015 1.81 1.92 1.77 1.9 5,236
12/28/2015 1.74 1.93 1.74 1.8 5,160
12/24/2015 1.8 1.85 1.77 1.77 1,262
12/23/2015 1.91 1.91 1.87 1.87 2,506
12/22/2015 1.96 2 1.84 1.95 3,548
12/21/2015 1.83 1.98 1.83 1.95 544
12/18/2015 1.95 1.95 1.85 1.85 6,320
12/17/2015 1.95 1.95 1.93 1.95 979
12/16/2015 2.01 2.01 1.9466 1.97 1,504
12/15/2015 2.02 2.02 1.91 1.99 5,528
12/14/2015 2.02 2.02 1.91 2.01 1,053
12/11/2015 1.99 2 1.94 1.94 11,305
12/10/2015 1.9244 2 1.9244 2 2,210
12/09/2015 1.96 2 1.92 1.99 6,258
12/08/2015 1.88 1.985 1.8 1.93 9,825
12/07/2015 1.94 1.98 1.85 1.9 2,179
12/04/2015 1.98 1.98 1.98 1.98 158
12/03/2015 2 2 2 2 252
12/02/2015 1.87 1.99 1.87 1.99 4,669
12/01/2015 2 2 1.8447 1.8447 1,666
11/30/2015 1.7996 1.981 1.7996 1.98 28,170
11/27/2015 1.7762 1.7817 1.74 1.74 2,128
11/25/2015 1.79 1.8 1.79 1.8 499
11/24/2015 1.7499 1.905 1.7499 1.7701 32,701
11/23/2015 1.89 1.89 1.72 1.7391 31,394
11/20/2015 1.85 1.86 1.83 1.86 5,507
11/19/2015 1.88 1.94 1.81 1.85 57,225
11/18/2015 1.96 1.99 1.8751 1.9 8,745
11/17/2015 1.95 1.99 1.92 1.97 6,494
11/16/2015 2.03 2.03 1.965 1.984 12,634
11/13/2015 2.1 2.1 2.0001 2.05 15,645
11/12/2015 1.95 2.226 1.95 2.11 26,545
11/11/2015 2.0278 2.0278 2.0278 2.0278 00
11/10/2015 2.02 2.07 1.96 2.0278 27,918
11/09/2015 2.05 2.05 2 2.05 21,800
11/06/2015 2.01 2.25 1.97 2.12 45,117
11/05/2015 2 2.15 1.95 1.9687 32,429
11/04/2015 2.0498 2.1 1.9501 1.9997 14,109
11/03/2015 2.0503 2.0503 2.0503 2.0503 972
11/02/2015 2.08 2.08 2.03 2.03 10,468
10/30/2015 2.0799 2.16 2.06 2.06 44,214
10/29/2015 2.0998 2.0998 2.0998 2.0998 00
10/28/2015 2.1 2.1 2.0998 2.0998 5,370
10/27/2015 2.05 2.1 2.04 2.04 6,997
10/26/2015 2.1 2.12 2.05 2.09 10,265
10/23/2015 2.23 2.23 2.06 2.1 11,863
10/22/2015 2.15 2.21 2.14 2.2 16,758
10/21/2015 2.19 2.19 2.125 2.16 9,553
10/20/2015 2.23 2.24 2.17 2.17 5,867
10/19/2015 2.27 2.27 2.26 2.26 935
10/16/2015 2.18 2.3 2.18 2.3 6,501
10/15/2015 2.239 2.31 2.18 2.3 17,363
10/14/2015 2.28 2.29 2.2 2.2 6,020
10/13/2015 2.32 2.32 2.306 2.306 2,323
10/12/2015 2.33 2.45 2.26 2.32 20,943
10/09/2015 2.33 2.33 2.31 2.31 4,781
10/08/2015 2.325 2.35 2.22 2.3 31,297
10/07/2015 2.3 2.41 2.268 2.29 29,048
10/06/2015 2.28 2.34 2.28 2.34 663
10/05/2015 2.34 2.34 2.28 2.28 12,186
10/02/2015 2.35 2.35 2.35 2.35 6,601
10/01/2015 2.2601 2.34 2.2601 2.31 7,415
09/30/2015 2.21 2.57 2.21 2.55 12,616
09/29/2015 2.29 2.35 2.24 2.24 38,157
09/28/2015 2.5 2.5 2.14 2.22 68,088
09/25/2015 2.4 2.59 2.27 2.4599 51,704
09/24/2015 2.3 2.3599 2.25 2.25 35,215
09/23/2015 2.41 2.41 2.24 2.25 16,232
09/22/2015 2.3 2.3001 2.115 2.15 27,254
09/21/2015 2.22 2.39 2.14 2.14 5,931
09/18/2015 2.3 2.3 2.15 2.15 6,156
09/17/2015 2.3 2.3 2.1859 2.19 15,055
09/16/2015 2.275 2.4 2.261 2.35 8,930
09/15/2015 2.25 2.29 2.25 2.29 1,180
09/14/2015 2.227 2.29 2.227 2.29 511
09/11/2015 2.2 2.27 2.0806 2.27 15,500
09/10/2015 2.3 2.3 2.23 2.23 2,540
09/09/2015 2.281 2.3 2.281 2.3 514
09/08/2015 2.3 2.3 2.3 2.3 844
09/04/2015 2.26 2.27 2.26 2.26 854
09/03/2015 2.29 2.29 2.21 2.25 3,972
09/02/2015 2.3 2.3 2.21 2.22 4,888
09/01/2015 2.3001 2.38 2.25 2.29 29,245
08/31/2015 2.4 2.4 2.26 2.3101 4,499
08/28/2015 2.26 2.407 2.26 2.27 2,060
08/27/2015 2.25 2.26 2.25 2.25 1,976
08/26/2015 2.22 2.25 2.21 2.23 3,452
08/25/2015 2.11 2.29 2.11 2.25 11,342
08/24/2015 2.15 2.235 2.02 2.06 31,453
08/21/2015 2.19 2.23 2.11 2.16 8,737
08/20/2015 2.136 2.14 2.125 2.14 3,718
08/19/2015 2.24 2.24 2.18 2.24 1,672
08/18/2015 2.24 2.24 2.24 2.24 112
08/17/2015 2.21 2.25 2.11 2.16 13,557
08/14/2015 2.21 2.25 2.21 2.25 3,644
08/13/2015 2.1201 2.28 2.1201 2.21 16,156
08/12/2015 2.13 2.28 2.13 2.24 9,000
08/11/2015 2.15 2.25 2.07 2.24 32,289
08/10/2015 2.23 2.25 2.1999 2.25 15,599
08/07/2015 2.05 2.24 2.05 2.22 5,561
08/06/2015 2.19 2.19 2.06 2.06 6,818
08/05/2015 2.26 2.26 2.1272 2.2 3,700
08/04/2015 2.25 2.27 2.13 2.25 6,820
08/03/2015 2.169 2.169 2.16 2.16 775
07/31/2015 2.29 2.29 2.06 2.24 20,315
07/30/2015 2.11 2.32 2.11 2.21 11,007
07/29/2015 2.19 2.3 2.06 2.0801 9,477
07/28/2015 2.18 2.41 2.165 2.2 38,986
07/27/2015 2.05 2.2 2.03 2.19 21,448
07/24/2015 1.9501 2.05 1.9501 2.05 16,639
07/23/2015 2.04 2.05 1.96 2.01 20,666
07/22/2015 2.014 2.0499 1.9915 2.0019 11,855
07/21/2015 2.05 2.15 2 2.01 27,749
07/20/2015 2.02 2.08 1.97 2.04 12,078
07/17/2015 2.05 2.14 1.98 2.0201 25,744
07/16/2015 2.091 2.1895 2.05 2.0697 12,241
07/15/2015 2.1501 2.249 2.05 2.14 17,689
07/14/2015 2.12 2.1401 2.1012 2.1401 3,630
07/13/2015 2.1462 2.1742 2.1 2.11 6,407
07/10/2015 2.09 2.107 2.06 2.0984 8,580
07/09/2015 2.04 2.21 2.04 2.0714 6,472
07/08/2015 2.25 2.25 2.0742 2.08 16,676
07/07/2015 2.38 2.38 2.11 2.2499 23,160
07/06/2015 2.3 2.3 2.1101 2.23 16,320
07/02/2015 2.35 2.38 2.23 2.26 10,199
07/01/2015 2.3 2.38 2.28 2.35 15,158
06/30/2015 2.03 2.37 2 2.28 34,898
06/29/2015 2.1 2.1 2 2.03 9,431
06/26/2015 2.09 2.11 2.01 2.06 26,560
06/25/2015 2.09 2.1 2.05 2.05 43,803
06/24/2015 2.16 2.16 2.032 2.06 14,885
06/23/2015 2.18 2.18 2.16 2.16 502
06/22/2015 2.17 2.17 2.17 2.17 00
06/19/2015 2.21 2.21 2.15 2.17 13,916
06/18/2015 2.201 2.201 2.201 2.201 327
06/17/2015 2.23 2.24 2.2299 2.24 971
06/16/2015 2.21 2.24 2.16 2.17 18,562
06/15/2015 2.21 2.25 2.17 2.17 9,083
06/12/2015 2.19 2.2205 2.17 2.17 1,202
06/11/2015 2.215 2.24 2.17 2.21 7,710
06/10/2015 2.35 2.38 2.16 2.19 18,238
06/09/2015 2.4206 2.4206 2.23 2.28 10,344
06/08/2015 2.4223 2.4223 2.4223 2.4223 124
06/05/2015 2.476 2.4899 2.35 2.4899 8,498
06/04/2015 2.421 2.4323 2.39 2.39 8,850
06/03/2015 2.4 2.42 2.4 2.42 5,628
06/02/2015 2.36 2.37 2.36 2.36 1,250
06/01/2015 2.34 2.4 2.3 2.4 10,244
05/29/2015 2.39 2.45 2.27 2.4 34,345
05/28/2015 2.33 2.47 2.33 2.34 8,300
05/27/2015 2.4 2.42 2.24 2.25 15,463
05/26/2015 2.2 2.3208 2.2 2.2 550
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?