NASDAQ:AEHR | Historical Stock Price | AEHR TEST SYSTEMS

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-08-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.61$1.81$5.37$15.95$47.38$140.761997-08-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$4.14$4.149,200——
2004-12-30$4.24$4.247,300——
2004-12-29$4.34$4.3410,200——
2004-12-28$4.17$4.1711,900——
2004-12-27$4.13$4.1313,200——
2004-12-23$3.89$3.895,600——
2004-12-22$3.85$3.8524,500——
2004-12-21$4.19$4.1937,000——
2004-12-20$3.95$3.9547,900——
2004-12-17$3.74$3.7451,500——
2004-12-16$3.31$3.31185,600——
2004-12-15$2.50$2.505,200——
2004-12-14$2.38$2.381,700——
2004-12-13$2.35$2.3511,100——
2004-12-10$2.50$2.501,500——
2004-12-09$2.50$2.5013,000——
2004-12-08$2.42$2.422,500——
2004-12-07$2.35$2.353,700——
2004-12-06$2.43$2.435,900——
2004-12-03$2.43$2.436,900——
2004-12-02$2.32$2.322,300——
2004-12-01$2.32$2.3212,400——
2004-11-30$2.18$2.1815,900——
2004-11-29$2.28$2.286,500——
2004-11-26$2.26$2.26700——
2004-11-24$2.23$2.233,300——
2004-11-23$2.35$2.35300——
2004-11-22$2.30$2.306,800——
2004-11-19$2.29$2.2924,600——
2004-11-18$2.30$2.3034,700——
2004-11-17$2.49$2.494,700——
2004-11-16$2.60$2.603,700——
2004-11-15$2.56$2.562,400——
2004-11-12$2.75$2.750——
2004-11-11$2.75$2.751,000——
2004-11-10$2.51$2.515,900——
2004-11-09$2.43$2.434,200——
2004-11-08$2.60$2.606,400——
2004-11-05$2.60$2.609,900——
2004-11-04$2.72$2.723,700——
2004-11-03$2.84$2.845,200——
2004-11-02$2.75$2.752,800——
2004-11-01$2.62$2.621,100——
2004-10-29$2.58$2.581,400——
2004-10-28$2.65$2.6581,600——
2004-10-27$2.96$2.962,700——
2004-10-26$2.84$2.84900——
2004-10-25$2.75$2.756,300——
2004-10-22$2.99$2.991,000——
2004-10-21$2.75$2.75600——
2004-10-20$2.87$2.871,800——
2004-10-19$2.84$2.843,000——
2004-10-18$3.02$3.020——
2004-10-15$3.02$3.021,000——
2004-10-14$2.80$2.805,300——
2004-10-13$2.86$2.868,600——
2004-10-12$2.99$2.991,400——
2004-10-11$3.07$3.0710,200——
2004-10-08$2.99$2.99200——
2004-10-07$2.86$2.862,600——
2004-10-06$3.00$3.00700——
2004-10-05$3.00$3.004,000——
2004-10-04$2.99$2.996,800——
2004-10-01$2.76$2.764,400——
2004-09-30$2.75$2.755,800——
2004-09-29$2.70$2.7012,300——
2004-09-28$2.67$2.675,700——
2004-09-27$2.75$2.7517,000——
2004-09-24$2.99$2.9918,600——
2004-09-23$3.10$3.1033,700——
2004-09-22$3.03$3.032,400——
2004-09-21$3.69$3.692,600——
2004-09-20$3.51$3.512,400——
2004-09-17$3.43$3.43100——
2004-09-16$3.57$3.574,500——
2004-09-15$3.50$3.50900——
2004-09-14$3.50$3.506,700——
2004-09-13$3.58$3.5818,700——
2004-09-10$3.86$3.865,200——
2004-09-09$3.89$3.8910,500——
2004-09-08$3.88$3.8815,000——
2004-09-07$3.61$3.6130,400——
2004-09-03$3.30$3.3018,000——
2004-09-02$3.04$3.042,700——
2004-09-01$3.08$3.084,200——
2004-08-31$2.99$2.992,400——
2004-08-30$3.02$3.0212,000——
2004-08-27$3.02$3.025,100——
2004-08-26$3.16$3.162,300——
2004-08-25$3.15$3.156,000——
2004-08-24$3.10$3.105,200——
2004-08-23$3.29$3.291,800——
2004-08-20$3.49$3.496,100——
2004-08-19$3.35$3.352,300——
2004-08-18$3.18$3.18500——
2004-08-17$3.30$3.300——
2004-08-16$3.30$3.305,000——
2004-08-13$3.19$3.192,700——
2004-08-12$3.18$3.180——
2004-08-11$3.18$3.184,500——
2004-08-10$3.47$3.473,600——
2004-08-09$3.30$3.301,200——
2004-08-06$3.24$3.244,900——
2004-08-05$3.53$3.530——
2004-08-04$3.53$3.536,400——
2004-08-03$3.25$3.252,400——
2004-08-02$3.25$3.2521,700——
2004-07-30$3.60$3.602,700——
2004-07-29$3.57$3.573,200——
2004-07-28$3.50$3.501,900——
2004-07-27$3.74$3.741,400——
2004-07-26$3.71$3.718,200——
2004-07-23$3.65$3.6513,500——
2004-07-22$3.77$3.775,700——
2004-07-21$3.65$3.651,600——
2004-07-20$3.71$3.712,900——
2004-07-19$3.62$3.622,300——
2004-07-16$3.71$3.71700——
2004-07-15$3.71$3.711,000——
2004-07-14$3.68$3.681,100——
2004-07-13$3.64$3.6414,600——
2004-07-12$3.77$3.77600——
2004-07-09$3.80$3.809,800——
2004-07-08$3.64$3.64300——
2004-07-07$3.91$3.91100——
2004-07-06$3.76$3.76100——
2004-07-02$3.65$3.65500——
2004-07-01$3.90$3.901,300——
2004-06-30$3.63$3.634,500——
2004-06-29$3.80$3.806,100——
2004-06-28$3.92$3.920——
2004-06-25$3.92$3.92800——
2004-06-24$3.90$3.900——
2004-06-23$3.90$3.904,800——
2004-06-22$3.85$3.854,600——
2004-06-21$4.00$4.001,000——
2004-06-18$3.95$3.958,100——
2004-06-17$3.95$3.950——
2004-06-16$3.95$3.956,500——
2004-06-15$4.00$4.003,400——
2004-06-14$4.00$4.006,700——
2004-06-10$4.39$4.396,000——
2004-06-09$4.28$4.281,000——
2004-06-08$4.40$4.402,400——
2004-06-07$4.39$4.390——
2004-06-04$4.39$4.39500——
2004-06-03$4.35$4.35600——
2004-06-02$4.45$4.453,600——
2004-06-01$4.59$4.595,400——
2004-05-28$4.11$4.114,900——
2004-05-27$4.20$4.2011,800——
2004-05-26$4.17$4.17800——
2004-05-25$3.86$3.863,400——
2004-05-24$3.72$3.728,000——
2004-05-21$3.84$3.843,300——
2004-05-20$4.00$4.004,500——
2004-05-19$3.57$3.576,100——
2004-05-18$3.68$3.683,500——
2004-05-17$3.90$3.900——
2004-05-14$3.90$3.905,900——
2004-05-13$3.95$3.954,400——
2004-05-12$3.71$3.716,600——
2004-05-11$3.60$3.607,200——
2004-05-10$3.23$3.2314,100——
2004-05-07$3.32$3.329,200——
2004-05-06$3.81$3.81800——
2004-05-05$3.71$3.712,400——
2004-05-04$4.00$4.009,100——
2004-05-03$3.57$3.578,700——
2004-04-30$3.85$3.85900——
2004-04-29$3.85$3.852,800——
2004-04-28$3.91$3.913,300——
2004-04-27$3.90$3.9017,200——
2004-04-26$4.30$4.304,200——
2004-04-23$4.28$4.287,300——
2004-04-22$3.80$3.808,700——
2004-04-21$3.92$3.925,700——
2004-04-20$3.78$3.7817,000——
2004-04-19$4.51$4.511,600——
2004-04-16$4.50$4.505,900——
2004-04-15$4.57$4.57800——
2004-04-14$4.72$4.721,100——
2004-04-13$4.75$4.753,900——
2004-04-12$4.98$4.981,700——
2004-04-08$4.98$4.9817,200——
2004-04-07$4.88$4.880——
2004-04-06$4.88$4.883,000——
2004-04-05$5.11$5.11300——
2004-04-02$5.03$5.032,600——
2004-04-01$4.93$4.934,100——
2004-03-31$5.01$5.0116,100——
2004-03-30$4.50$4.5014,800——
2004-03-29$4.53$4.5310,600——
2004-03-26$4.42$4.423,900——
2004-03-25$4.43$4.4313,500——
2004-03-24$5.03$5.0316,100——
2004-03-23$5.07$5.073,200——
2004-03-22$4.97$4.970——
2004-03-19$4.97$4.9710,300——
2004-03-18$4.60$4.600——
2004-03-17$4.60$4.602,800——
2004-03-16$4.57$4.572,800——
2004-03-15$4.55$4.55500——
2004-03-12$4.78$4.7822,900——
2004-03-11$4.60$4.6010,000——
2004-03-10$4.72$4.722,400——
2004-03-09$4.69$4.693,100——
2004-03-08$4.51$4.514,400——
2004-03-05$4.51$4.519,700——
2004-03-04$4.06$4.063,200——
2004-03-03$4.16$4.164,200——
2004-03-02$4.25$4.250——
2004-03-01$4.25$4.259,400——
2004-02-27$4.56$4.5613,500——
2004-02-26$5.25$5.258,100——
2004-02-25$5.36$5.365,700——
2004-02-24$5.38$5.38600——
2004-02-23$5.25$5.25900——
2004-02-20$5.20$5.204,400——
2004-02-19$5.80$5.805,300——
2004-02-18$5.80$5.80600——
2004-02-17$5.86$5.861,000——
2004-02-13$5.81$5.811,000——
2004-02-12$5.84$5.841,100——
2004-02-11$5.89$5.891,100——
2004-02-10$5.90$5.902,600——
2004-02-09$6.18$6.18100——
2004-02-06$6.28$6.287,500——
2004-02-05$6.42$6.4232,400——
2004-02-04$6.11$6.1126,400——
2004-02-03$6.00$6.0027,200——
2004-02-02$5.72$5.7251,500——
2004-01-30$5.92$5.9286,800——
2004-01-29$6.05$6.0531,700——
2004-01-28$5.60$5.6040,800——
2004-01-27$5.44$5.4469,800——
2004-01-26$6.18$6.18126,100——
2004-01-23$5.65$5.6520,300——
2004-01-22$5.30$5.3019,600——
2004-01-21$5.24$5.2415,500——
2004-01-20$5.15$5.1513,300——
2004-01-16$5.09$5.0958,500——
2004-01-15$5.45$5.4530,300——
2004-01-14$4.70$4.7020,700——
2004-01-13$4.12$4.1212,000——
2004-01-12$3.90$3.9029,400——
2004-01-09$3.22$3.2213,100——
2004-01-08$3.29$3.2934,000——
2004-01-07$3.15$3.1528,100——
2004-01-06$3.21$3.2118,900——
2004-01-05$3.23$3.231,400——
2004-01-02$3.12$3.1219,700——