AEHR

Historical Stock Prices

$2.63
*  
0.06
2.23%
Get AEHR Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading AEHR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 2.75 2.76 2.6 2.63 8,642
08/21/2014 2.71 2.76 2.5948 2.69 13,196
08/20/2014 2.72 2.77 2.71 2.71 10,811
08/19/2014 2.65 2.74 2.6407 2.66 7,084
08/18/2014 2.57 2.7699 2.57 2.63 5,166
08/15/2014 2.5792 2.592 2.5792 2.58 1,325
08/14/2014 2.52 2.59 2.518 2.57 2,850
08/13/2014 2.61 2.62 2.52 2.52 9,700
08/12/2014 2.69 2.72 2.56 2.615 53,251
08/11/2014 2.75 2.83 2.363 2.74 17,505
08/08/2014 2.708 2.75 2.66 2.74 7,002
08/07/2014 2.63 2.74 2.58 2.65 1,544
08/06/2014 2.58 2.7241 2.47 2.6 45,282
08/05/2014 2.7195 2.7195 2.56 2.59 25,190
08/04/2014 2.7 2.89 2.61 2.679 13,845
08/01/2014 2.74 2.77 2.61 2.74 11,743
07/31/2014 2.769 2.78 2.73 2.76 20,735
07/30/2014 2.79 2.81 2.64 2.75 69,800
07/29/2014 2.9199 2.9199 2.7899 2.8 30,855
07/28/2014 2.75 2.87 2.74 2.84 29,336
07/25/2014 2.84 2.95 2.65 2.79 65,395
07/24/2014 2.79 2.92 2.78 2.84 24,020
07/23/2014 2.83 2.94 2.8 2.86 62,717
07/22/2014 3 3 2.82 2.93 68,985
07/21/2014 2.96 3.15 2.94 2.97 95,422
07/18/2014 2.91 3.24 2.85 3.03 140,601
07/17/2014 2.75 2.84 2.65 2.7567 74,955
07/16/2014 2.918 2.95 2.78 2.78 6,506
07/15/2014 2.83 2.99 2.68 2.86 37,059
07/14/2014 2.87 2.939 2.8 2.9386 23,446
07/11/2014 2.859 2.9 2.74 2.865 33,611
07/10/2014 2.87 2.95 2.65 2.7325 23,774
07/09/2014 2.54 2.9 2.5 2.6386 57,485
07/08/2014 2.5 2.6488 2.36 2.54 32,297
07/07/2014 2.39 2.55 2.33 2.52 3,734
07/03/2014 2.47 2.58 2.41 2.49 18,611
07/02/2014 2.2 2.4899 2.16 2.3901 16,819
07/01/2014 2.15 2.2499 2.15 2.16 6,363
06/30/2014 1.98 2.25 1.95 2.15 40,021
06/27/2014 2.07 2.11 1.92 1.959 37,518
06/26/2014 2.11 2.13 2.11 2.11 3,923
06/25/2014 2.1601 2.1601 2.11 2.11 3,189
06/24/2014 2.19 2.25 2.15 2.15 19,995
06/23/2014 2.2 2.22 2.09 2.19 28,601
06/20/2014 2.24 2.34 2.1801 2.26 10,234
06/19/2014 2.28 2.3 2.19 2.29 5,571
06/18/2014 2.3 2.3 2.14 2.22 4,633
06/17/2014 2.29 2.38 2.17 2.35 4,084
06/16/2014 2.28 2.33 2.15 2.2518 22,886
06/13/2014 2.16 2.36 2.16 2.23 10,592
06/12/2014 2.39 2.4 2.25 2.34 8,009
06/11/2014 2.16 2.4 2.15 2.35 28,865
06/10/2014 2.14 2.19 2.1 2.15 13,805
06/09/2014 2.27 2.3195 2.15 2.16 16,178
06/06/2014 2.21 2.33 2.21 2.33 2,885
06/05/2014 2.22 2.3 2.2101 2.29 4,319
06/04/2014 2.275 2.275 2.275 2.275 00
06/03/2014 2.3499 2.3507 2.275 2.275 8,950
06/02/2014 2.2605 2.2605 2.2605 2.2605 00
05/30/2014 2.18 2.38 2.14 2.2605 34,943
05/29/2014 2.1 2.16 2.06 2.15 10,720
05/28/2014 2.13 2.15 2 2.0508 10,701
05/27/2014 1.9 2.14 1.9 2.0756 16,129
05/23/2014 1.87 1.919 1.8501 1.913 3,971
05/22/2014 1.87 1.87 1.87 1.87 00
05/21/2014 1.89 2.03 1.8501 1.87 7,299
05/20/2014 1.9 1.9 1.85 1.85 1,300
05/19/2014 1.81 1.93 1.75 1.9 19,328
05/16/2014 1.95 1.955 1.83 1.86 9,039
05/15/2014 2.04 2.0404 1.91 1.93 36,844
05/14/2014 2.21 2.23 2.09 2.1 18,036
05/13/2014 2.3 2.33 2.23 2.26 12,512
05/12/2014 2.42 2.47 2.35 2.35 6,118
05/09/2014 2.26 2.44 2.26 2.43 6,194
05/08/2014 2.46 2.57 2.3 2.38 30,544
05/07/2014 2.55 2.59 2.4401 2.46 15,294
05/06/2014 2.45 2.6 2.42 2.44 11,405
05/05/2014 2.43 2.6 2.41 2.48 24,223
05/02/2014 2.43 2.59 2.43 2.57 5,165
05/01/2014 2.6 2.6 2.44 2.44 8,590
04/30/2014 2.58 2.59 2.51 2.56 2,908
04/29/2014 2.51 2.59 2.5 2.55 7,961
04/28/2014 2.531 2.6 2.53 2.59 7,000
04/25/2014 2.57 2.59 2.51 2.59 540
04/24/2014 2.54 2.6 2.53 2.56 1,120
04/23/2014 2.5 2.6 2.5 2.51 8,960
04/22/2014 2.61 2.63 2.61 2.63 200
04/21/2014 2.65 2.7 2.6 2.6 5,510
04/17/2014 2.69 2.69 2.69 2.69 709
04/16/2014 2.77 2.81 2.62 2.7 4,331
04/15/2014 2.7 2.7 2.7 2.7 100
04/14/2014 2.751 2.85 2.59 2.805 16,035
04/11/2014 2.5921 2.7782 2.5921 2.76 7,105
04/10/2014 2.85 2.85 2.68 2.8 8,231
04/09/2014 2.6 2.92 2.51 2.85 68,988
04/08/2014 2.57 2.6 2.48 2.56 7,300
04/07/2014 2.56 2.63 2.56 2.63 3,218
04/04/2014 2.62 2.66 2.47 2.63 13,829
04/03/2014 2.65 2.8 2.63 2.64 15,459
04/02/2014 2.75 2.8 2.74 2.77 6,407
04/01/2014 2.81 2.81 2.63 2.76 10,982
03/31/2014 2.73 2.9 2.73 2.85 7,389
03/28/2014 2.76 2.99 2.61 2.8 68,943
03/27/2014 2.77 2.9182 2.74 2.76 20,030
03/26/2014 2.94 3.0331 2.79 2.94 49,965
03/25/2014 2.86 3 2.72 2.8801 49,731
03/24/2014 2.89 2.9499 2.73 2.9 13,454
03/21/2014 2.81 2.99 2.76 2.96 95,387
03/20/2014 2.8 2.97 2.8 2.89 49,179
03/19/2014 2.827 2.95 2.7 2.79 20,855
03/18/2014 2.69 2.95 2.68 2.9 20,467
03/17/2014 2.69 2.73 2.6 2.62 12,928
03/14/2014 2.68 2.74 2.59 2.7 15,449
03/13/2014 2.83 2.88 2.47 2.59 26,132
03/12/2014 2.95 2.95 2.76 2.89 18,228
03/11/2014 2.9 3 2.8347 2.94 42,581
03/10/2014 2.55 2.9 2.55 2.83 60,392
03/07/2014 2.459 2.54 2.4 2.5 39,157
03/06/2014 2.32 2.55 2.32 2.34 33,823
03/05/2014 2.3899 2.39 2.2901 2.3452 24,801
03/04/2014 2.31 2.4 2.29 2.4 9,900
03/03/2014 2.35 2.35 2.21 2.319 13,755
02/28/2014 2.4 2.404 2.35 2.35 19,863
02/27/2014 2.45 2.45 2.36 2.43 12,257
02/26/2014 2.45 2.4801 2.45 2.461 3,500
02/25/2014 2.4814 2.49 2.4401 2.49 3,680
02/24/2014 2.41 2.51 2.4001 2.51 6,077
02/21/2014 2.46 2.7 2.41 2.48 10,815
02/20/2014 2.59 2.59 2.5 2.51 10,598
02/19/2014 2.57 2.83 2.51 2.56 57,939
02/18/2014 2.5 2.6399 2.49 2.6399 35,257
02/14/2014 2.44 2.6 2.42 2.51 18,358
02/13/2014 2.47 2.49 2.45 2.45 4,561
02/12/2014 2.5 2.5 2.46 2.5 13,540
02/11/2014 2.2781 2.5 2.2781 2.475 18,524
02/10/2014 2.37 2.42 2.369 2.42 25,029
02/07/2014 2.3 2.36 2.3 2.34 17,668
02/06/2014 2.28 2.33 2.2299 2.31 40,588
02/05/2014 2.46 2.4701 2.3 2.3 24,731
02/04/2014 2.5 2.53 2.34 2.44 29,520
02/03/2014 2.6 2.6 2.5 2.5 10,030
01/31/2014 2.62 2.62 2.51 2.51 8,080
01/30/2014 2.6 2.63 2.55 2.6 21,200
01/29/2014 2.65 2.69 2.6 2.61 20,927
01/28/2014 2.659 2.74 2.659 2.66 1,386
01/27/2014 2.74 2.74 2.65 2.65 15,320
01/24/2014 2.75 2.95 2.75 2.75 25,413
01/23/2014 2.7 2.79 2.7 2.77 9,119
01/22/2014 2.77 2.78 2.71 2.7201 10,895
01/21/2014 2.75 2.8 2.7 2.71 24,378
01/17/2014 2.75 2.83 2.75 2.78 10,148
01/16/2014 2.7901 2.84 2.7704 2.7899 7,340
01/15/2014 2.77 2.8 2.66 2.79 13,024
01/14/2014 3.01 3.01 2.645 2.79 25,888
01/13/2014 2.77 3.07 2.77 2.97 5,358
01/10/2014 3.29 3.3633 2.811 2.94 125,414
01/09/2014 2.78 3.29 2.6901 3.13 117,035
01/08/2014 2.86 3.049 2.55 2.86 36,260
01/07/2014 3.11 3.139 2.87 2.88 22,153
01/06/2014 2.99 3.14 2.9 3.08 98,942
01/03/2014 3.11 3.11 2.94 3.06 20,513
01/02/2014 3.06 3.35 3 3.15 74,252
12/31/2013 2.98 3.1 2.85 3.09 39,575
12/30/2013 2.8 3.1 2.8 2.93 43,138
12/27/2013 2.77 2.89 2.77 2.85 20,225
12/26/2013 2.65 2.77 2.65 2.74 14,678
12/24/2013 2.77 2.83 2.69 2.69 2,401
12/23/2013 2.64 2.75 2.63 2.7 29,311
12/20/2013 2.78 2.84 2.67 2.67 14,332
12/19/2013 2.73 2.81 2.6 2.78 22,148
12/18/2013 3.0101 3.0101 2.66 2.74 22,235
12/17/2013 2.84 2.98 2.7999 2.85 19,370
12/16/2013 2.85 2.88 2.76 2.77 19,628
12/13/2013 2.55 2.95 2.55 2.76 34,028
12/12/2013 2.73 2.83 2.6 2.6 29,978
12/11/2013 3.22 3.46 2.73 2.78 138,628
12/10/2013 3.03 3.48 3.02 3.33 185,300
12/09/2013 2.92 3.1 2.85 3.05 50,338
12/06/2013 2.86 2.98 2.8106 2.908 78,118
12/05/2013 2.859 2.92 2.8 2.8 27,467
12/04/2013 2.85 3.1 2.7 2.8 86,275
12/03/2013 2.75 2.88 2.74 2.85 49,924
12/02/2013 2.89 2.95 2.75 2.8 56,958
11/29/2013 2.85 2.95 2.7 2.83 47,810
11/27/2013 2.5 2.95 2.44 2.85 199,781
11/26/2013 2.51 2.6 2.41 2.47 36,099
11/25/2013 2.53 2.749 2.45 2.54 53,047
11/22/2013 2.52 2.68 2.44 2.46 41,503
11/21/2013 2.79 2.83 2.38 2.61 60,024
11/20/2013 2.65 2.85 2.58 2.81 42,882
11/19/2013 2.7 2.854 2.58 2.66 49,406
11/18/2013 2.5 2.71 2.4 2.61 18,034
11/15/2013 2.251 2.4899 2.251 2.4899 6,087
11/14/2013 2.248 2.34 2.248 2.32 3,000
11/13/2013 2.22 2.32 2.22 2.3 2,000
11/12/2013 2.28 2.33 2.22 2.23 22,177
11/11/2013 2.36 2.36 2.25 2.25 20,440
11/08/2013 2.34 2.49 2.27 2.41 29,358
11/07/2013 2.5 2.5 2.28 2.34 40,403
11/06/2013 2.52 2.59 2.45 2.45 32,698
11/05/2013 2.56 2.6 2.5 2.56 21,388
11/04/2013 2.6 2.67 2.56 2.56 13,699
11/01/2013 2.55 2.69 2.55 2.56 12,041
10/31/2013 2.59 2.59 2.55 2.55 22,322
10/30/2013 2.6 2.69 2.6 2.61 5,255
10/29/2013 2.6 2.74 2.6 2.6 13,508
10/28/2013 2.65 2.7001 2.62 2.62 24,261
10/25/2013 2.75 2.76 2.6716 2.7 23,155
10/24/2013 2.62 2.74 2.62 2.69 5,900
10/23/2013 2.75 2.8081 2.6 2.62 37,196
10/22/2013 2.86 2.87 2.62 2.68 31,909
10/21/2013 2.64 2.82 2.6 2.79 21,159
10/18/2013 2.78 2.9 2.67 2.83 30,460
10/17/2013 2.72 2.9 2.62 2.85 33,532
10/16/2013 2.37 2.72 2.37 2.71 43,316
10/15/2013 2.38 2.5 2.37 2.37 30,931
10/14/2013 2.46 2.55 2.42 2.42 22,479
10/11/2013 2.56 2.6499 2.43 2.54 20,391
10/10/2013 2.45 2.7099 2.411 2.58 91,078
10/09/2013 2.29 2.58 2.26 2.45 43,452
10/08/2013 2.5 2.5 2.25 2.3 69,591
10/07/2013 3.07 3.07 2.4 2.5 161,089
10/04/2013 3.29 3.45 2.85 3.07 169,369
10/03/2013 3.3 3.59 3.09 3.23 308,980
10/02/2013 2.59 3.45 2.4 3.4 354,206
10/01/2013 2.58 2.58 2.45 2.5 53,489
09/30/2013 2.34 2.589 2.2601 2.38 74,376
09/27/2013 2.13 2.7 2.01 2.26 202,871
09/26/2013 2 2 1.91 1.91 29,887
09/25/2013 1.766 2 1.741 1.95 20,258
09/24/2013 1.71 1.79 1.69 1.7 6,806
09/23/2013 1.76 1.79 1.71 1.79 11,504
09/20/2013 1.8 2 1.73 1.73 34,592
09/19/2013 1.68 1.8 1.68 1.7999 15,676
09/18/2013 1.72 1.79 1.65 1.76 8,750
09/17/2013 1.8 1.8 1.72 1.72 12,596
09/16/2013 1.74 1.87 1.74 1.8 14,474
09/13/2013 1.79 1.84 1.73 1.73 4,823
09/12/2013 1.83 1.84 1.82 1.83 2,300
09/11/2013 1.75 1.84 1.74 1.74 22,472
09/10/2013 1.64 1.87 1.6399 1.85 54,858
09/09/2013 1.64 1.65 1.61 1.61 7,319
09/06/2013 1.64 1.64 1.64 1.64 200
09/05/2013 1.65 1.68 1.5701 1.64 2,603
09/04/2013 1.56 1.68 1.56 1.63 2,976
09/03/2013 1.56 1.57 1.46 1.51 10,475
08/30/2013 1.56 1.56 1.56 1.56 1,000
08/29/2013 1.66 1.67 1.56 1.67 22,116
08/28/2013 1.69 1.69 1.6704 1.6752 4,490
08/27/2013 1.68 1.69 1.68 1.69 2,300
08/26/2013 1.69 1.69 1.69 1.69 00
08/23/2013 1.71 1.71 1.61 1.69 8,181
08/22/2013 1.71 1.73 1.701 1.73 4,294
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?