AEHR

Aehr Test Systems Historical Stock Prices

$2.25
*  
0.02
0.9%
Get AEHR Alerts
*Delayed - data as of Aug. 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

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  2.25  2.26  2.25  2.25 1,976
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
05/22/2015 2.28 2.3 2.185 2.25 11,655
05/21/2015 2.2601 2.28 2.2601 2.28 283
05/20/2015 2.3 2.36 2.26 2.26 7,379
05/19/2015 2.22 2.35 2.21 2.21 7,166
05/18/2015 2.2201 2.25 2.2201 2.25 605
05/15/2015 2.4 2.4 2.2 2.23 71,698
05/14/2015 2.368 2.42 2.36 2.37 10,500
05/13/2015 2.38 2.45 2.35 2.35 8,175
05/12/2015 2.51 2.51 2.4 2.41 31,850
05/11/2015 2.44 2.5799 2.44 2.471 62,171
05/08/2015 2.519 2.58 2.48 2.57 46,753
05/07/2015 2.5 2.59 2.47 2.5 29,564
05/06/2015 2.44 2.56 2.42 2.42 43,884
05/05/2015 2.68 2.68 2.43 2.46 42,409
05/04/2015 2.54 2.7 2.431 2.64 86,302
05/01/2015 2.51 2.6 2.44 2.58 36,329
04/30/2015 2.34 2.65 2.34 2.534 48,498
04/29/2015 2.44 2.55 2.31 2.49 34,239
04/28/2015 2.5 2.62 2.34 2.55 36,505
04/27/2015 2.27 2.72 2.19 2.39 257,951
04/24/2015 2.07 2.13 2.03 2.07 11,027
04/23/2015 2.12 2.12 2.11 2.12 595
04/22/2015 2.1243 2.2292 2.1243 2.21 9,427
04/21/2015 2.09 2.28 2.0501 2.1 1,921
04/20/2015 2.24 2.241 2.06 2.19 4,336
04/17/2015 2.23 2.3101 2.23 2.31 4,345
04/16/2015 2.14 2.22 2.139 2.22 15,841
04/15/2015 2.12 2.15 2.1 2.15 900
04/14/2015 2.04 2.17 2.03 2.17 13,177
04/13/2015 2.2 2.3388 2.1 2.15 49,051
04/10/2015 2 2.09 1.97 2.09 15,761
04/09/2015 2.16 2.2 2.07 2.07 23,560
04/08/2015 2.13 2.18 2.11 2.13 11,507
04/07/2015 2.063 2.14 2.063 2.11 7,330
04/06/2015 2.05 2.09 2 2.08 50,539
04/02/2015 2.31 2.3216 1.87 2.06 88,752
04/01/2015 2.33 2.4 2.26 2.3 5,848
03/31/2015 2.48 2.5 2.3388 2.34 20,833
03/30/2015 2.32 2.41 2.25 2.38 40,573
03/27/2015 2.47 2.55 2.3 2.4 30,408
03/26/2015 2.473 2.5294 2.473 2.52 1,920
03/25/2015 2.58 2.59 2.568 2.58 1,545
03/24/2015 2.63 2.632 2.497 2.52 1,452
03/23/2015 2.692 2.78 2.45 2.59 10,132
03/20/2015 2.702 2.83 2.61 2.61 18,419
03/19/2015 2.72 2.83 2.72 2.81 6,016
03/18/2015 2.74 2.8559 2.49 2.79 23,595
03/17/2015 2.58 2.72 2.5799 2.6899 16,452
03/16/2015 2.583 2.6 2.46 2.53 4,179
03/13/2015 2.52 2.6 2.52 2.6 4,819
03/12/2015 2.599 2.6 2.46 2.6 27,734
03/11/2015 2.5 2.59 2.3933 2.4 12,291
03/10/2015 2.63 2.63 2.498 2.58 7,937
03/09/2015 2.64 2.65 2.64 2.65 1,147
03/06/2015 2.64 2.64 2.54 2.596 527
03/05/2015 2.65 2.65 2.59 2.59 911
03/04/2015 2.65 2.65 2.58 2.58 1,007
03/03/2015 2.63 2.64 2.469 2.64 16,216
03/02/2015 2.639 2.6399 2.62 2.62 4,700
02/27/2015 2.6 2.65 2.56 2.6399 24,264
02/26/2015 2.67 2.67 2.48 2.55 11,475
02/25/2015 2.62 2.68 2.61 2.61 20,977
02/24/2015 2.49 2.57 2.49 2.57 12,375
02/23/2015 2.39 2.42 2.39 2.42 318
02/20/2015 2.41 2.47 2.35 2.39 2,481
02/19/2015 2.4208 2.45 2.4208 2.45 6,640
02/18/2015 2.46 2.46 2.45 2.45 338
02/17/2015 2.4913 2.4913 2.46 2.46 818
02/13/2015 2.43 2.54 2.43 2.47 3,546
02/12/2015 2.45 2.5 2.39 2.4613 7,270
02/11/2015 2.489 2.5 2.4613 2.5 2,400
02/10/2015 2.5 2.5 2.38 2.45 14,800
02/09/2015 2.51 2.52 2.5 2.51 1,455
02/06/2015 2.63 2.63 2.5 2.51 3,700
02/05/2015 2.6 2.64 2.49 2.57 8,158
02/04/2015 2.51 2.63 2.51 2.63 4,723
02/03/2015 2.55 2.7 2.4 2.4552 29,279
02/02/2015 2.55 2.56 2.5 2.51 3,948
01/30/2015 2.55 2.66 2.51 2.66 5,617
01/29/2015 2.5 2.6 2.5 2.59 13,200
01/28/2015 2.54 2.64 2.48 2.52 22,906
01/27/2015 2.37 2.65 2.21 2.44 24,003
01/26/2015 2.4 2.4 2.3 2.34 11,002
01/23/2015 2.4 2.45 2.18 2.18 7,915
01/22/2015 2.4 2.58 2.39 2.4001 8,284
01/21/2015 2.42 2.46 2.41 2.46 1,101
01/20/2015 2.57 2.57 2.33 2.4 4,336
01/16/2015 2.6 2.6 2.3267 2.45 19,745
01/15/2015 2.6 2.6001 2.45 2.5 16,341
01/14/2015 2.61 2.72 2.54 2.61 3,150
01/13/2015 2.71 2.72 2.59 2.62 1,625
01/12/2015 2.64 2.79 2.62 2.73 1,693
01/09/2015 2.59 2.76 2.41 2.62 14,581
01/08/2015 2.77 2.8 2.6599 2.77 9,925
01/07/2015 2.78 2.79 2.66 2.75 10,526
01/06/2015 2.76 2.79 2.6 2.74 6,694
01/05/2015 2.7 2.75 2.561 2.69 15,058
01/02/2015 2.66 2.75 2.6 2.75 3,585
12/31/2014 2.67 2.75 2.55 2.55 30,461
12/30/2014 2.59 2.72 2.4628 2.72 6,192
12/29/2014 2.75 2.75 2.55 2.65 9,317
12/26/2014 2.78 2.8 2.56 2.71 26,692
12/24/2014 2.62 2.7999 2.62 2.7999 4,953
12/23/2014 2.551 2.7299 2.51 2.69 27,964
12/22/2014 2.8 2.8 2.55 2.65 4,495
12/19/2014 2.58 2.79 2.518 2.78 18,146
12/18/2014 2.77 2.78 2.58 2.6 2,562
12/17/2014 2.5 2.75 2.33 2.56 10,406
12/16/2014 2.799 2.799 2.311 2.48 15,087
12/15/2014 2.6 2.65 2.5 2.5 11,267
12/12/2014 2.76 2.79 2.65 2.65 6,591
12/11/2014 2.68 2.79 2.55 2.7 8,683
12/10/2014 2.77 2.77 2.6 2.65 15,319
12/09/2014 2.793 2.793 2.75 2.76 3,551
12/08/2014 2.72 2.8 2.72 2.75 18,783
12/05/2014 2.7 2.73 2.6999 2.71 1,100
12/04/2014 2.67 2.7501 2.64 2.64 12,759
12/03/2014 2.71 2.71 2.63 2.65 7,681
12/02/2014 2.7 2.7 2.6704 2.6999 2,000
12/01/2014 2.72 2.73 2.63 2.68 16,615
11/28/2014 2.7 2.75 2.67 2.67 11,523
11/26/2014 2.45 2.68 2.45 2.65 46,839
11/25/2014 2.4576 2.4576 2.34 2.36 2,344
11/24/2014 2.419 2.42 2.22 2.41 14,922
11/21/2014 2.48 2.48 2.34 2.44 11,223
11/20/2014 2.43 2.47 2.35 2.408 13,625
11/19/2014 2.539 2.539 2.3576 2.47 13,153
11/18/2014 2.44 2.51 2.43 2.51 1,981
11/17/2014 2.42 2.5 2.35 2.41 11,191
11/14/2014 2.4 2.5 2.4 2.43 5,601
11/13/2014 2.48 2.49 2.37 2.46 2,450
11/12/2014 2.53 2.5945 2.39 2.51 4,900
11/11/2014 2.54 2.544 2.48 2.544 2,898
11/10/2014 2.54 2.55 2.5 2.51 9,902
11/07/2014 2.59 2.62 2.36 2.57 11,971
11/06/2014 2.59 2.59 2.59 2.59 00
11/05/2014 2.67 2.748 2.59 2.59 11,450
11/04/2014 2.59 2.8 2.58 2.66 38,683
11/03/2014 2.67 2.67 2.53 2.57 2,486
10/31/2014 2.49 2.65 2.48 2.65 11,360
10/30/2014 2.55 2.55 2.34 2.54 13,150
10/29/2014 2.55 2.57 2.55 2.57 1,640
10/28/2014 2.5999 2.72 2.54 2.635 15,610
10/27/2014 2.6 2.68 2.38 2.5999 82,980
10/24/2014 2.18 2.65 2.1551 2.55 75,616
10/23/2014 2.08 2.18 2.08 2.168 20,357
10/22/2014 2.0001 2.0397 2 2.0397 12,044
10/21/2014 2.14 2.14 1.94 2.063 13,910
10/20/2014 1.95 2.1485 1.95 2.1485 13,191
10/17/2014 1.98 1.98 1.92 1.9468 6,132
10/16/2014 1.82 1.98 1.82 1.89 4,975
10/15/2014 1.91 1.96 1.85 1.87 6,675
10/14/2014 1.8901 1.8901 1.87 1.88 4,867
10/13/2014 1.9013 1.9013 1.85 1.86 9,904
10/10/2014 2 2.01 1.8 1.8 7,530
10/09/2014 2.15 2.15 1.93 1.93 44,855
10/08/2014 2.07 2.17 1.9424 2.17 22,060
10/07/2014 2.16 2.2701 2.08 2.15 31,278
10/06/2014 2.25 2.377 2.106 2.14 51,296
10/03/2014 2.28 2.3 2.18 2.25 14,097
10/02/2014 2.27 2.3 2.15 2.3 25,470
10/01/2014 2.4 2.44 2.26 2.345 42,230
09/30/2014 2.53 2.55 2.47 2.53 42,708
09/29/2014 2.5 2.55 2.41 2.43 40,173
09/26/2014 2.45 2.5 2.45 2.46 22,376
09/25/2014 2.41 2.48 2.4 2.42 5,085
09/24/2014 2.46 2.4615 2.4 2.44 9,435
09/23/2014 2.46 2.52 2.43 2.46 13,335
09/22/2014 2.48 2.55 2.47 2.54 15,380
09/19/2014 2.5 2.53 2.46 2.53 10,901
09/18/2014 2.46 2.471 2.46 2.47 2,670
09/17/2014 2.41 2.5 2.41 2.46 5,837
09/16/2014 2.46 2.49 2.4201 2.4201 2,497
09/15/2014 2.519 2.52 2.45 2.45 5,618
09/12/2014 2.39 2.49 2.37 2.49 6,411
09/11/2014 2.4 2.46 2.4 2.42 2,554
09/10/2014 2.4 2.53 2.4 2.43 5,132
09/09/2014 2.57 2.57 2.43 2.44 5,215
09/08/2014 2.59 2.59 2.52 2.55 2,101
09/05/2014 2.6 2.6 2.59 2.59 8,228
09/04/2014 2.6 2.63 2.589 2.6 15,175
09/03/2014 2.61 2.61 2.5999 2.6 3,400
09/02/2014 2.53 2.64 2.53 2.57 11,540
08/29/2014 2.54 2.575 2.53 2.54 12,693
08/28/2014 2.64 2.69 2.373 2.54 32,953
08/27/2014 2.59 2.6199 2.56 2.6199 3,969
*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?