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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.20$1.2015,500——
2010-12-30$1.25$1.254,800——
2010-12-29$1.26$1.2621,600——
2010-12-28$1.30$1.3020,500——
2010-12-27$1.30$1.3050,700——
2010-12-23$1.29$1.299,500——
2010-12-22$1.30$1.3010,500——
2010-12-21$1.27$1.2732,600——
2010-12-20$1.31$1.3117,400——
2010-12-17$1.27$1.2766,400——
2010-12-16$1.16$1.1689,600——
2010-12-15$1.26$1.2622,600——
2010-12-14$1.29$1.2956,700——
2010-12-13$1.20$1.2070,200——
2010-12-10$1.28$1.28280,400——
2010-12-09$1.07$1.0723,000——
2010-12-08$1.11$1.111,900——
2010-12-07$1.12$1.1235,100——
2010-12-06$1.11$1.1177,300——
2010-12-03$0.96$0.9672,600——
2010-12-02$0.95$0.9545,600——
2010-12-01$0.94$0.9459,800——
2010-11-30$0.93$0.9318,200——
2010-11-29$0.95$0.9521,900——
2010-11-26$0.95$0.959,700——
2010-11-24$0.94$0.9420,900——
2010-11-23$0.93$0.934,600——
2010-11-22$0.93$0.9318,500——
2010-11-19$0.95$0.9537,400——
2010-11-18$1.00$1.0055,800——
2010-11-17$1.00$1.0051,600——
2010-11-16$0.97$0.9725,500——
2010-11-15$0.95$0.9527,100——
2010-11-12$0.94$0.9452,300——
2010-11-11$0.99$0.9956,200——
2010-11-10$1.04$1.0432,100——
2010-11-09$1.07$1.0713,800——
2010-11-08$1.09$1.0942,700——
2010-11-05$1.08$1.0832,200——
2010-11-04$1.10$1.1020,800——
2010-11-03$1.12$1.1225,400——
2010-11-02$1.17$1.1726,600——
2010-11-01$1.15$1.1573,700——
2010-10-29$1.20$1.2030,000——
2010-10-28$1.22$1.2273,400——
2010-10-27$1.32$1.3248,300——
2010-10-26$1.35$1.35210,600——
2010-10-25$1.18$1.1811,700——
2010-10-22$1.22$1.221,500——
2010-10-21$1.19$1.1931,900——
2010-10-20$1.25$1.253,500——
2010-10-19$1.20$1.205,500——
2010-10-18$1.23$1.232,000——
2010-10-15$1.25$1.2515,900——
2010-10-14$1.19$1.195,600——
2010-10-13$1.20$1.2012,000——
2010-10-12$1.22$1.2221,400——
2010-10-11$1.30$1.3028,600——
2010-10-08$1.32$1.322,600——
2010-10-07$1.32$1.327,900——
2010-10-06$1.35$1.357,700——
2010-10-05$1.35$1.3523,000——
2010-10-04$1.38$1.385,300——
2010-10-01$1.43$1.4348,200——
2010-09-30$1.59$1.5978,600——
2010-09-29$1.50$1.5036,600——
2010-09-28$1.29$1.292,300——
2010-09-27$1.36$1.364,100——
2010-09-24$1.36$1.366,000——
2010-09-23$1.35$1.351,600——
2010-09-22$1.31$1.311,100——
2010-09-21$1.35$1.3518,000——
2010-09-20$1.30$1.3010,000——
2010-09-17$1.30$1.303,200——
2010-09-16$1.21$1.216,200——
2010-09-15$1.18$1.187,000——
2010-09-14$1.27$1.2710,400——
2010-09-13$1.21$1.217,900——
2010-09-10$1.36$1.367,600——
2010-09-09$1.33$1.332,900——
2010-09-08$1.33$1.33300——
2010-09-07$1.33$1.334,500——
2010-09-03$1.28$1.289,300——
2010-09-02$1.17$1.173,500——
2010-09-01$1.20$1.2019,800——
2010-08-31$1.20$1.2014,100——
2010-08-30$1.22$1.2211,500——
2010-08-27$1.21$1.215,600——
2010-08-26$1.23$1.232,600——
2010-08-25$1.22$1.2212,500——
2010-08-24$1.25$1.256,200——
2010-08-23$1.35$1.3530,400——
2010-08-20$1.27$1.2743,100——
2010-08-19$1.42$1.422,400——
2010-08-18$1.41$1.4138,300——
2010-08-17$1.42$1.4259,700——
2010-08-16$1.29$1.299,900——
2010-08-13$1.32$1.3217,500——
2010-08-12$1.23$1.2314,700——
2010-08-11$1.21$1.2112,100——
2010-08-10$1.30$1.308,300——
2010-08-09$1.26$1.2610,000——
2010-08-06$1.31$1.31800——
2010-08-05$1.36$1.365,000——
2010-08-04$1.39$1.3910,200——
2010-08-03$1.31$1.3176,800——
2010-08-02$1.30$1.30173,500——
2010-07-30$1.52$1.527,800——
2010-07-29$1.52$1.526,200——
2010-07-28$1.56$1.567,600——
2010-07-27$1.58$1.5815,000——
2010-07-26$1.58$1.5831,400——
2010-07-23$1.63$1.6314,500——
2010-07-22$1.60$1.6043,100——
2010-07-21$1.73$1.7312,800——
2010-07-20$1.66$1.666,600——
2010-07-19$1.70$1.709,300——
2010-07-16$1.70$1.70700——
2010-07-15$1.80$1.803,200——
2010-07-14$1.80$1.8015,900——
2010-07-13$1.80$1.8053,300——
2010-07-12$1.70$1.7010,400——
2010-07-09$1.70$1.7020,400——
2010-07-08$1.70$1.7030,600——
2010-07-07$1.65$1.6549,500——
2010-07-06$1.62$1.6217,500——
2010-07-02$1.55$1.5532,600——
2010-07-01$1.67$1.6770,700——
2010-06-30$1.90$1.9011,600——
2010-06-29$1.95$1.958,400——
2010-06-28$2.11$2.1135,300——
2010-06-25$2.04$2.0443,800——
2010-06-24$2.23$2.2318,300——
2010-06-23$2.26$2.264,700——
2010-06-22$2.29$2.2910,500——
2010-06-21$2.30$2.3022,200——
2010-06-18$2.29$2.2926,900——
2010-06-17$2.15$2.1527,100——
2010-06-16$2.23$2.2313,900——
2010-06-15$2.21$2.218,800——
2010-06-14$2.24$2.2410,700——
2010-06-11$2.23$2.2314,300——
2010-06-10$2.35$2.3520,200——
2010-06-09$2.37$2.3716,200——
2010-06-08$2.34$2.347,900——
2010-06-07$2.39$2.3917,800——
2010-06-04$2.36$2.361,600——
2010-06-03$2.47$2.4730,300——
2010-06-02$2.40$2.404,400——
2010-06-01$2.29$2.2914,100——
2010-05-28$2.34$2.34400——
2010-05-27$2.48$2.481,100——
2010-05-26$2.48$2.484,700——
2010-05-25$2.38$2.3826,300——
2010-05-24$2.38$2.3810,900——
2010-05-21$2.30$2.3018,300——
2010-05-20$2.15$2.1520,800——
2010-05-19$2.35$2.3586,100——
2010-05-18$2.69$2.695,100——
2010-05-17$2.69$2.6929,600——
2010-05-14$2.76$2.7612,000——
2010-05-13$2.90$2.9012,900——
2010-05-12$2.90$2.9019,800——
2010-05-11$2.84$2.8425,300——
2010-05-10$2.80$2.8013,200——
2010-05-07$2.80$2.8043,000——
2010-05-06$2.50$2.5051,800——
2010-05-05$2.89$2.8913,200——
2010-05-04$2.81$2.8111,600——
2010-05-03$3.01$3.0110,300——
2010-04-30$2.93$2.9325,300——
2010-04-29$2.77$2.7725,400——
2010-04-28$3.10$3.1025,400——
2010-04-27$3.01$3.0151,300——
2010-04-26$3.01$3.0178,500——
2010-04-23$2.80$2.8012,600——
2010-04-22$2.70$2.7013,800——
2010-04-21$2.75$2.7560,900——
2010-04-20$2.52$2.5218,500——
2010-04-19$2.45$2.4547,200——
2010-04-16$2.69$2.6918,100——
2010-04-15$2.65$2.6548,800——
2010-04-14$2.49$2.4938,500——
2010-04-13$2.33$2.3326,400——
2010-04-12$2.39$2.3929,900——
2010-04-09$2.39$2.3917,300——
2010-04-08$2.43$2.438,200——
2010-04-07$2.41$2.4117,400——
2010-04-06$2.41$2.4140,600——
2010-04-05$2.34$2.3462,300——
2010-04-01$2.48$2.48122,700——
2010-03-31$2.68$2.6863,000——
2010-03-30$2.80$2.80112,500——
2010-03-29$2.40$2.4024,700——
2010-03-26$2.35$2.3517,600——
2010-03-25$2.35$2.3534,800——
2010-03-24$2.28$2.2843,100——
2010-03-23$2.26$2.2613,600——
2010-03-22$2.21$2.2115,400——
2010-03-19$2.34$2.3410,600——
2010-03-18$2.34$2.3414,600——
2010-03-17$2.38$2.387,800——
2010-03-16$2.38$2.389,300——
2010-03-15$2.38$2.3825,800——
2010-03-12$2.51$2.5116,900——
2010-03-11$2.48$2.484,300——
2010-03-10$2.38$2.3814,600——
2010-03-09$2.41$2.415,700——
2010-03-08$2.37$2.3715,200——
2010-03-05$2.50$2.5048,100——
2010-03-04$2.52$2.5218,000——
2010-03-03$2.50$2.5022,700——
2010-03-02$2.50$2.5019,900——
2010-03-01$2.52$2.5235,100——
2010-02-26$2.55$2.5512,800——
2010-02-25$2.52$2.5218,600——
2010-02-24$2.46$2.4628,200——
2010-02-23$2.45$2.4564,500——
2010-02-22$2.42$2.4297,300——
2010-02-19$2.20$2.2019,000——
2010-02-18$2.23$2.234,700——
2010-02-17$2.28$2.2843,600——
2010-02-16$2.17$2.1728,100——
2010-02-12$2.12$2.1210,500——
2010-02-11$2.19$2.1917,100——
2010-02-10$2.12$2.1222,500——
2010-02-09$1.96$1.9617,400——
2010-02-08$1.92$1.925,800——
2010-02-05$1.99$1.9924,600——
2010-02-04$1.95$1.9522,100——
2010-02-03$1.80$1.806,900——
2010-02-02$1.77$1.7718,900——
2010-02-01$1.77$1.7714,100——
2010-01-29$1.82$1.8243,900——
2010-01-28$2.03$2.0332,200——
2010-01-27$2.05$2.0556,100——
2010-01-26$2.16$2.1674,600——
2010-01-25$2.14$2.14110,100——
2010-01-22$2.00$2.0092,700——
2010-01-21$1.79$1.7931,300——
2010-01-20$1.92$1.92122,300——
2010-01-19$1.86$1.86267,700——
2010-01-15$1.34$1.346,100——
2010-01-14$1.35$1.353,500——
2010-01-13$1.35$1.3513,500——
2010-01-12$1.37$1.372,900——
2010-01-11$1.31$1.3125,100——
2010-01-08$1.40$1.4013,200——
2010-01-07$1.37$1.3740,800——
2010-01-06$1.45$1.4539,600——
2010-01-05$1.34$1.3413,300——
2010-01-04$1.40$1.4045,200——