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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$0.85$0.8524,800——
2012-12-28$0.80$0.808,400——
2012-12-27$0.88$0.88200——
2012-12-26$0.84$0.843,600——
2012-12-24$0.85$0.852,500——
2012-12-21$0.80$0.8014,100——
2012-12-20$0.90$0.9015,900——
2012-12-19$0.88$0.8821,600——
2012-12-18$0.85$0.8532,600——
2012-12-17$0.87$0.8717,400——
2012-12-14$0.92$0.924,500——
2012-12-13$0.90$0.9017,200——
2012-12-12$0.90$0.905,700——
2012-12-11$0.98$0.987,000——
2012-12-10$0.90$0.902,600——
2012-12-07$0.85$0.857,000——
2012-12-06$0.81$0.815,900——
2012-12-05$0.85$0.859,700——
2012-12-04$0.85$0.856,900——
2012-12-03$0.86$0.86500——
2012-11-30$0.90$0.905,000——
2012-11-29$0.80$0.800——
2012-11-28$0.80$0.8014,800——
2012-11-27$0.77$0.777,400——
2012-11-26$0.79$0.791,900——
2012-11-23$0.76$0.760——
2012-11-21$0.76$0.766,300——
2012-11-20$0.79$0.79600——
2012-11-19$0.75$0.7529,000——
2012-11-16$0.80$0.8041,000——
2012-11-15$0.76$0.7619,300——
2012-11-14$0.76$0.7657,000——
2012-11-13$0.85$0.8524,900——
2012-11-12$0.88$0.889,000——
2012-11-09$1.02$1.0214,000——
2012-11-08$0.92$0.920——
2012-11-07$0.92$0.921,300——
2012-11-06$0.92$0.9234,300——
2012-11-05$0.78$0.7812,600——
2012-11-02$0.89$0.8925,300——
2012-11-01$0.92$0.9210,600——
2012-10-31$0.94$0.940——
2012-10-26$0.94$0.940——
2012-10-25$0.94$0.94300——
2012-10-24$0.97$0.971,900——
2012-10-23$1.00$1.000——
2012-10-22$1.00$1.000——
2012-10-19$1.00$1.0023,500——
2012-10-18$1.00$1.0010,200——
2012-10-17$1.09$1.096,500——
2012-10-16$0.95$0.9518,400——
2012-10-15$0.93$0.9330,400——
2012-10-12$1.05$1.0514,500——
2012-10-11$1.05$1.0519,900——
2012-10-10$1.15$1.15300——
2012-10-09$1.20$1.202,800——
2012-10-08$1.22$1.224,800——
2012-10-05$1.22$1.221,200——
2012-10-04$1.11$1.112,300——
2012-10-03$1.12$1.121,500——
2012-10-02$1.21$1.2111,600——
2012-10-01$1.20$1.2012,700——
2012-09-28$1.09$1.092,100——
2012-09-27$1.14$1.146,300——
2012-09-26$1.12$1.12200——
2012-09-25$1.12$1.12200——
2012-09-24$1.18$1.18600——
2012-09-21$1.28$1.281,400——
2012-09-20$1.20$1.2012,400——
2012-09-19$1.10$1.102,300——
2012-09-18$1.10$1.1019,300——
2012-09-17$1.12$1.129,000——
2012-09-14$1.10$1.10300——
2012-09-13$1.10$1.101,100——
2012-09-12$1.08$1.08800——
2012-09-11$1.05$1.051,100——
2012-09-10$1.06$1.060——
2012-09-07$1.06$1.06800——
2012-09-06$1.09$1.091,800——
2012-09-05$1.09$1.092,400——
2012-09-04$1.06$1.066,100——
2012-08-31$1.10$1.101,600——
2012-08-30$1.11$1.116,000——
2012-08-29$1.15$1.15300——
2012-08-28$1.15$1.151,200——
2012-08-27$1.15$1.152,700——
2012-08-24$1.12$1.126,800——
2012-08-23$1.08$1.081,000——
2012-08-22$1.11$1.110——
2012-08-21$1.11$1.118,000——
2012-08-20$1.24$1.245,500——
2012-08-17$1.06$1.061,500——
2012-08-16$1.14$1.144,800——
2012-08-15$1.18$1.184,500——
2012-08-14$1.20$1.2010,000——
2012-08-13$1.18$1.183,400——
2012-08-10$1.11$1.11100——
2012-08-09$1.25$1.258,500——
2012-08-08$1.05$1.051,300——
2012-08-07$1.15$1.1510,600——
2012-08-06$1.06$1.06300——
2012-08-03$1.00$1.0010,000——
2012-08-02$1.10$1.104,900——
2012-08-01$1.15$1.151,000——
2012-07-31$1.17$1.17600——
2012-07-30$1.20$1.200——
2012-07-27$1.20$1.200——
2012-07-26$1.20$1.209,600——
2012-07-25$1.27$1.27100——
2012-07-24$1.25$1.250——
2012-07-23$1.25$1.250——
2012-07-20$1.25$1.252,200——
2012-07-19$1.29$1.292,800——
2012-07-18$1.26$1.263,500——
2012-07-17$1.21$1.217,800——
2012-07-16$1.30$1.3011,400——
2012-07-13$1.34$1.340——
2012-07-12$1.34$1.3411,900——
2012-07-11$1.28$1.280——
2012-07-10$1.28$1.284,200——
2012-07-09$1.30$1.306,800——
2012-07-06$1.25$1.258,300——
2012-07-05$1.25$1.253,900——
2012-07-03$1.25$1.251,200——
2012-07-02$1.25$1.255,100——
2012-06-29$1.22$1.225,600——
2012-06-28$1.24$1.2413,600——
2012-06-27$1.25$1.25200——
2012-06-26$1.27$1.273,700——
2012-06-25$1.23$1.2311,200——
2012-06-22$1.26$1.264,300——
2012-06-21$1.25$1.2512,000——
2012-06-20$1.27$1.2711,100——
2012-06-19$1.25$1.255,400——
2012-06-18$1.25$1.252,300——
2012-06-15$1.29$1.291,800——
2012-06-14$1.32$1.325,500——
2012-06-13$1.25$1.256,500——
2012-06-12$1.24$1.2418,600——
2012-06-11$1.15$1.15500——
2012-06-08$1.22$1.22600——
2012-06-07$1.20$1.201,300——
2012-06-06$1.23$1.230——
2012-06-05$1.23$1.2314,500——
2012-06-04$1.16$1.162,800——
2012-06-01$1.25$1.253,300——
2012-05-31$1.27$1.272,100——
2012-05-30$1.26$1.2610,300——
2012-05-29$1.10$1.1012,500——
2012-05-25$1.17$1.177,900——
2012-05-24$1.09$1.0910,500——
2012-05-23$1.16$1.166,900——
2012-05-22$1.12$1.122,600——
2012-05-21$1.09$1.093,300——
2012-05-18$1.09$1.092,200——
2012-05-17$1.13$1.1316,000——
2012-05-16$1.20$1.2024,200——
2012-05-15$1.20$1.206,500——
2012-05-14$1.21$1.211,900——
2012-05-11$1.30$1.3013,300——
2012-05-10$1.16$1.161,900——
2012-05-09$1.19$1.1910,000——
2012-05-08$1.35$1.355,600——
2012-05-07$1.40$1.401,700——
2012-05-04$1.40$1.403,800——
2012-05-03$1.48$1.48900——
2012-05-02$1.51$1.513,200——
2012-05-01$1.50$1.5023,000——
2012-04-30$1.43$1.435,600——
2012-04-27$1.48$1.4812,900——
2012-04-26$1.58$1.584,400——
2012-04-25$1.55$1.5513,700——
2012-04-24$1.51$1.5114,600——
2012-04-23$1.51$1.5129,500——
2012-04-20$1.48$1.4831,900——
2012-04-19$1.50$1.5013,300——
2012-04-18$1.51$1.5150,400——
2012-04-17$1.54$1.5471,700——
2012-04-16$1.25$1.2522,300——
2012-04-13$1.25$1.2530,200——
2012-04-12$1.24$1.2423,000——
2012-04-11$1.18$1.1865,200——
2012-04-10$1.10$1.1035,500——
2012-04-09$1.14$1.149,400——
2012-04-05$1.05$1.056,400——
2012-04-04$1.06$1.0644,100——
2012-04-03$1.24$1.24108,000——
2012-04-02$1.01$1.0148,900——
2012-03-30$0.97$0.97131,500——
2012-03-29$0.78$0.7810,400——
2012-03-28$0.74$0.74111,600——
2012-03-27$0.73$0.732,100——
2012-03-26$0.73$0.731,100——
2012-03-23$0.74$0.740——
2012-03-22$0.74$0.74100——
2012-03-21$0.75$0.751,500——
2012-03-20$0.75$0.757,100——
2012-03-19$0.75$0.754,800——
2012-03-16$0.75$0.751,900——
2012-03-15$0.71$0.715,600——
2012-03-14$0.82$0.827,100——
2012-03-13$0.85$0.856,700——
2012-03-12$0.75$0.755,300——
2012-03-09$0.71$0.7112,000——
2012-03-08$0.70$0.700——
2012-03-07$0.70$0.7012,900——
2012-03-06$0.70$0.700——
2012-03-05$0.70$0.7011,700——
2012-03-02$0.69$0.6951,800——
2012-03-01$0.80$0.8010,400——
2012-02-29$0.80$0.805,100——
2012-02-28$0.78$0.781,000——
2012-02-27$0.76$0.76400——
2012-02-24$0.78$0.784,200——
2012-02-23$0.78$0.7816,500——
2012-02-22$0.76$0.769,600——
2012-02-21$0.83$0.8311,500——
2012-02-17$0.86$0.861,200——
2012-02-16$0.87$0.8714,500——
2012-02-15$0.87$0.872,800——
2012-02-14$0.80$0.805,000——
2012-02-13$0.80$0.809,500——
2012-02-10$0.78$0.782,500——
2012-02-09$0.78$0.7841,900——
2012-02-08$0.98$0.9819,900——
2012-02-07$0.90$0.905,400——
2012-02-06$0.92$0.9223,800——
2012-02-03$0.77$0.770——
2012-02-02$0.77$0.774,700——
2012-02-01$0.80$0.8012,600——
2012-01-31$0.75$0.7522,600——
2012-01-30$0.83$0.833,300——
2012-01-27$0.87$0.872,100——
2012-01-26$0.80$0.8036,500——
2012-01-25$0.92$0.921,100——
2012-01-24$0.92$0.9214,200——
2012-01-23$0.85$0.8531,900——
2012-01-20$0.90$0.9013,500——
2012-01-19$0.80$0.801,100——
2012-01-18$0.79$0.7923,800——
2012-01-17$0.78$0.7821,000——
2012-01-13$0.75$0.751,000——
2012-01-12$0.75$0.75143,400——
2012-01-11$0.78$0.785,200——
2012-01-10$0.79$0.791,200——
2012-01-09$0.73$0.73700——
2012-01-06$0.73$0.7326,300——
2012-01-05$0.76$0.7647,400——
2012-01-04$0.74$0.7426,000——
2012-01-03$0.59$0.595,600——