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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$0.52$0.5273,200——
2011-12-29$0.63$0.6313,300——
2011-12-28$0.60$0.6018,300——
2011-12-27$0.59$0.5964,100——
2011-12-23$0.66$0.662,700——
2011-12-22$0.62$0.622,800——
2011-12-21$0.62$0.62700——
2011-12-20$0.66$0.662,900——
2011-12-19$0.59$0.5915,000——
2011-12-16$0.60$0.601,700——
2011-12-15$0.67$0.672,500——
2011-12-14$0.69$0.691,000——
2011-12-13$0.69$0.699,400——
2011-12-12$0.57$0.5715,200——
2011-12-09$0.57$0.577,500——
2011-12-08$0.55$0.554,200——
2011-12-07$0.64$0.648,000——
2011-12-06$0.64$0.6428,300——
2011-12-05$0.65$0.659,300——
2011-12-02$0.59$0.5918,600——
2011-12-01$0.60$0.60400——
2011-11-30$0.69$0.698,200——
2011-11-29$0.72$0.7269,500——
2011-11-28$0.55$0.5537,400——
2011-11-25$0.50$0.502,300——
2011-11-23$0.50$0.5026,100——
2011-11-22$0.50$0.50942,600——
2011-11-21$0.60$0.6013,700——
2011-11-18$0.70$0.703,500——
2011-11-17$0.66$0.666,600——
2011-11-16$0.68$0.6822,400——
2011-11-15$0.70$0.701,200——
2011-11-14$0.67$0.6725,100——
2011-11-11$0.69$0.695,200——
2011-11-10$0.70$0.7063,200——
2011-11-09$0.78$0.7814,000——
2011-11-08$0.86$0.8628,800——
2011-11-07$0.92$0.921,000——
2011-11-04$0.88$0.880——
2011-11-03$0.88$0.883,200——
2011-11-02$0.88$0.88300——
2011-11-01$0.91$0.9125,700——
2011-10-31$0.90$0.900——
2011-10-28$0.90$0.90800——
2011-10-27$0.95$0.956,000——
2011-10-26$0.87$0.871,000——
2011-10-25$0.89$0.898,400——
2011-10-24$0.84$0.846,600——
2011-10-21$0.79$0.79500——
2011-10-20$0.82$0.8229,000——
2011-10-19$0.84$0.840——
2011-10-18$0.84$0.841,600——
2011-10-17$0.83$0.836,100——
2011-10-14$0.85$0.8517,600——
2011-10-13$0.81$0.811,000——
2011-10-12$0.81$0.813,600——
2011-10-11$0.81$0.812,800——
2011-10-10$0.80$0.8054,400——
2011-10-07$0.87$0.870——
2011-10-06$0.87$0.875,400——
2011-10-05$0.80$0.801,800——
2011-10-04$0.80$0.8012,300——
2011-10-03$0.77$0.774,900——
2011-09-30$0.91$0.9113,100——
2011-09-29$0.90$0.9011,900——
2011-09-28$0.80$0.801,400——
2011-09-27$0.79$0.7915,100——
2011-09-26$0.99$0.99300——
2011-09-23$0.82$0.82100——
2011-09-22$0.93$0.933,800——
2011-09-21$1.01$1.0159,200——
2011-09-20$1.07$1.072,800——
2011-09-19$1.05$1.053,100——
2011-09-16$1.05$1.052,100——
2011-09-15$1.07$1.075,000——
2011-09-14$1.05$1.0593,400——
2011-09-13$1.06$1.063,200——
2011-09-12$1.07$1.074,300——
2011-09-09$1.16$1.160——
2011-09-08$1.16$1.161,200——
2011-09-07$1.20$1.2013,000——
2011-09-06$1.16$1.162,800——
2011-09-02$1.12$1.122,200——
2011-09-01$1.18$1.181,400——
2011-08-31$1.12$1.1214,800——
2011-08-30$1.15$1.153,200——
2011-08-29$1.18$1.181,300——
2011-08-26$1.15$1.150——
2011-08-25$1.15$1.154,000——
2011-08-24$1.17$1.174,900——
2011-08-23$1.10$1.1021,500——
2011-08-22$1.22$1.22100——
2011-08-19$1.21$1.21300——
2011-08-18$1.19$1.195,900——
2011-08-17$1.20$1.2022,100——
2011-08-16$1.21$1.2128,900——
2011-08-15$1.27$1.275,800——
2011-08-12$1.27$1.272,000——
2011-08-11$1.32$1.32200——
2011-08-10$1.25$1.257,200——
2011-08-09$1.25$1.2527,700——
2011-08-08$1.30$1.3030,300——
2011-08-05$1.36$1.3622,400——
2011-08-04$1.38$1.385,100——
2011-08-03$1.33$1.334,400——
2011-08-02$1.36$1.364,600——
2011-08-01$1.40$1.402,300——
2011-07-29$1.45$1.4515,700——
2011-07-28$1.45$1.4510,200——
2011-07-27$1.49$1.49800——
2011-07-26$1.50$1.508,000——
2011-07-25$1.52$1.528,100——
2011-07-22$1.56$1.5639,800——
2011-07-21$1.58$1.5810,200——
2011-07-20$1.52$1.5232,300——
2011-07-19$1.40$1.404,300——
2011-07-18$1.37$1.374,500——
2011-07-15$1.36$1.361,800——
2011-07-14$1.27$1.27800——
2011-07-13$1.29$1.294,600——
2011-07-12$1.26$1.266,700——
2011-07-11$1.30$1.303,100——
2011-07-08$1.25$1.256,200——
2011-07-07$1.28$1.2818,000——
2011-07-06$1.28$1.281,200——
2011-07-05$1.24$1.2414,200——
2011-07-01$1.34$1.342,600——
2011-06-30$1.34$1.345,500——
2011-06-29$1.28$1.2838,200——
2011-06-28$1.27$1.275,200——
2011-06-27$1.32$1.323,900——
2011-06-24$1.30$1.304,300——
2011-06-23$1.30$1.301,200——
2011-06-22$1.29$1.29400——
2011-06-21$1.36$1.3614,600——
2011-06-20$1.17$1.173,700——
2011-06-17$1.25$1.2513,100——
2011-06-16$1.19$1.1912,400——
2011-06-15$1.20$1.2013,000——
2011-06-14$1.22$1.2220,900——
2011-06-13$1.24$1.2434,800——
2011-06-10$1.38$1.383,100——
2011-06-09$1.34$1.3415,500——
2011-06-08$1.38$1.383,400——
2011-06-07$1.42$1.422,000——
2011-06-06$1.41$1.4110,800——
2011-06-03$1.48$1.482,100——
2011-06-02$1.53$1.536,300——
2011-06-01$1.53$1.531,100——
2011-05-31$1.48$1.48466,100——
2011-05-27$1.50$1.503,000——
2011-05-26$1.47$1.4714,500——
2011-05-25$1.48$1.4822,200——
2011-05-24$1.53$1.5332,300——
2011-05-23$1.57$1.5710,700——
2011-05-20$1.61$1.617,900——
2011-05-19$1.60$1.604,700——
2011-05-18$1.57$1.5728,600——
2011-05-17$1.56$1.564,500——
2011-05-16$1.56$1.569,600——
2011-05-13$1.62$1.627,200——
2011-05-12$1.63$1.638,500——
2011-05-11$1.65$1.6545,400——
2011-05-10$1.66$1.66501,000——
2011-05-09$1.57$1.57300——
2011-05-06$1.45$1.459,800——
2011-05-05$1.47$1.4747,800——
2011-05-04$1.54$1.54220,800——
2011-05-03$1.38$1.386,400——
2011-05-02$1.36$1.3681,000——
2011-04-29$1.46$1.46255,000——
2011-04-28$1.42$1.4239,000——
2011-04-27$1.52$1.525,600——
2011-04-26$1.52$1.526,700——
2011-04-25$1.58$1.5813,100——
2011-04-21$1.58$1.584,200——
2011-04-20$1.59$1.5916,000——
2011-04-19$1.59$1.5919,500——
2011-04-18$1.59$1.596,100——
2011-04-15$1.65$1.6510,800——
2011-04-14$1.65$1.653,200——
2011-04-13$1.65$1.653,900——
2011-04-12$1.64$1.6411,000——
2011-04-11$1.68$1.6811,700——
2011-04-08$1.63$1.6315,400——
2011-04-07$1.61$1.6127,600——
2011-04-06$1.55$1.5538,400——
2011-04-05$1.58$1.5893,100——
2011-04-04$1.72$1.7236,200——
2011-04-01$1.88$1.8835,800——
2011-03-31$2.10$2.1015,500——
2011-03-30$2.12$2.1212,700——
2011-03-29$2.10$2.1023,000——
2011-03-28$2.15$2.1512,000——
2011-03-25$2.18$2.1835,000——
2011-03-24$2.18$2.1853,900——
2011-03-23$2.02$2.0249,300——
2011-03-22$1.77$1.772,800——
2011-03-21$1.61$1.6129,300——
2011-03-18$1.66$1.6624,700——
2011-03-17$1.68$1.6810,100——
2011-03-16$1.69$1.6935,500——
2011-03-15$1.75$1.7556,500——
2011-03-14$1.81$1.8144,600——
2011-03-11$2.17$2.1715,200——
2011-03-10$2.07$2.0731,200——
2011-03-09$2.03$2.0357,200——
2011-03-08$2.00$2.0023,800——
2011-03-07$2.01$2.0144,100——
2011-03-04$1.90$1.9077,900——
2011-03-03$1.78$1.7821,700——
2011-03-02$1.74$1.749,600——
2011-03-01$1.73$1.7334,100——
2011-02-28$1.79$1.7936,400——
2011-02-25$1.79$1.7950,600——
2011-02-24$1.54$1.5418,500——
2011-02-23$1.51$1.5136,500——
2011-02-22$1.57$1.5716,700——
2011-02-18$1.56$1.5658,900——
2011-02-17$1.47$1.4713,800——
2011-02-16$1.46$1.4634,300——
2011-02-15$1.47$1.4743,000——
2011-02-14$1.54$1.5458,200——
2011-02-11$1.60$1.6038,600——
2011-02-10$1.66$1.6675,900——
2011-02-09$1.77$1.7780,800——
2011-02-08$1.65$1.6552,900——
2011-02-07$1.66$1.6697,400——
2011-02-04$1.45$1.4528,600——
2011-02-03$1.39$1.399,700——
2011-02-02$1.40$1.408,500——
2011-02-01$1.30$1.309,400——
2011-01-31$1.31$1.316,600——
2011-01-28$1.28$1.2821,000——
2011-01-27$1.38$1.3822,300——
2011-01-26$1.30$1.3010,200——
2011-01-25$1.31$1.3111,100——
2011-01-24$1.31$1.3157,800——
2011-01-21$1.36$1.3663,700——
2011-01-20$1.37$1.3725,300——
2011-01-19$1.40$1.4025,100——
2011-01-18$1.40$1.4028,500——
2011-01-14$1.38$1.3848,300——
2011-01-13$1.36$1.3652,300——
2011-01-12$1.32$1.3254,700——
2011-01-11$1.25$1.2530,500——
2011-01-10$1.32$1.3231,900——
2011-01-07$1.30$1.3067,200——
2011-01-06$1.20$1.2047,600——
2011-01-05$1.17$1.175,200——
2011-01-04$1.18$1.184,600——
2011-01-03$1.18$1.1816,900——