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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.09$3.0939,600——
2013-12-30$2.93$2.9343,100——
2013-12-27$2.85$2.8520,200——
2013-12-26$2.74$2.7414,700——
2013-12-24$2.69$2.692,400——
2013-12-23$2.70$2.7029,300——
2013-12-20$2.67$2.6714,300——
2013-12-19$2.78$2.7822,100——
2013-12-18$2.74$2.7422,200——
2013-12-17$2.85$2.8519,400——
2013-12-16$2.77$2.7719,600——
2013-12-13$2.76$2.7634,000——
2013-12-12$2.60$2.6030,000——
2013-12-11$2.78$2.78138,600——
2013-12-10$3.33$3.33185,300——
2013-12-09$3.05$3.0550,300——
2013-12-06$2.91$2.9178,100——
2013-12-05$2.80$2.8027,500——
2013-12-04$2.80$2.8086,300——
2013-12-03$2.85$2.8549,900——
2013-12-02$2.80$2.8057,000——
2013-11-29$2.83$2.8347,800——
2013-11-27$2.85$2.85199,800——
2013-11-26$2.47$2.4736,100——
2013-11-25$2.54$2.5453,000——
2013-11-22$2.46$2.4641,500——
2013-11-21$2.61$2.6160,000——
2013-11-20$2.81$2.8142,900——
2013-11-19$2.66$2.6649,400——
2013-11-18$2.61$2.6118,000——
2013-11-15$2.49$2.496,100——
2013-11-14$2.32$2.323,000——
2013-11-13$2.30$2.302,000——
2013-11-12$2.23$2.2322,200——
2013-11-11$2.25$2.2520,400——
2013-11-08$2.41$2.4129,400——
2013-11-07$2.34$2.3440,400——
2013-11-06$2.45$2.4532,700——
2013-11-05$2.56$2.5621,400——
2013-11-04$2.56$2.5613,700——
2013-11-01$2.56$2.5612,000——
2013-10-31$2.55$2.5522,300——
2013-10-30$2.61$2.615,300——
2013-10-29$2.60$2.6013,500——
2013-10-28$2.62$2.6224,300——
2013-10-25$2.70$2.7023,200——
2013-10-24$2.69$2.695,900——
2013-10-23$2.62$2.6237,200——
2013-10-22$2.68$2.6831,900——
2013-10-21$2.79$2.7921,200——
2013-10-18$2.83$2.8330,500——
2013-10-17$2.85$2.8533,500——
2013-10-16$2.71$2.7143,300——
2013-10-15$2.37$2.3730,900——
2013-10-14$2.42$2.4222,500——
2013-10-11$2.54$2.5420,400——
2013-10-10$2.58$2.5891,100——
2013-10-09$2.45$2.4543,500——
2013-10-08$2.30$2.3069,600——
2013-10-07$2.50$2.50161,100——
2013-10-04$3.07$3.07169,400——
2013-10-03$3.23$3.23309,000——
2013-10-02$3.40$3.40354,200——
2013-10-01$2.50$2.5053,500——
2013-09-30$2.38$2.3874,400——
2013-09-27$2.26$2.26202,900——
2013-09-26$1.91$1.9129,900——
2013-09-25$1.95$1.9520,300——
2013-09-24$1.70$1.706,800——
2013-09-23$1.79$1.7911,500——
2013-09-20$1.73$1.7334,600——
2013-09-19$1.80$1.8015,700——
2013-09-18$1.76$1.768,800——
2013-09-17$1.72$1.7212,600——
2013-09-16$1.80$1.8014,500——
2013-09-13$1.73$1.734,800——
2013-09-12$1.83$1.832,300——
2013-09-11$1.74$1.7422,500——
2013-09-10$1.85$1.8554,900——
2013-09-09$1.61$1.617,300——
2013-09-06$1.64$1.64200——
2013-09-05$1.64$1.642,600——
2013-09-04$1.63$1.633,000——
2013-09-03$1.51$1.5110,500——
2013-08-30$1.56$1.561,000——
2013-08-29$1.67$1.6722,100——
2013-08-28$1.68$1.684,500——
2013-08-27$1.69$1.692,300——
2013-08-26$1.69$1.690——
2013-08-23$1.69$1.698,200——
2013-08-22$1.73$1.734,300——
2013-08-21$1.73$1.7311,200——
2013-08-20$1.75$1.753,900——
2013-08-19$1.85$1.85900——
2013-08-16$1.77$1.776,700——
2013-08-15$1.73$1.736,600——
2013-08-14$1.80$1.8015,700——
2013-08-13$1.70$1.7021,800——
2013-08-12$1.73$1.7362,300——
2013-08-09$1.72$1.7210,200——
2013-08-08$1.67$1.6717,000——
2013-08-07$1.63$1.637,400——
2013-08-06$1.63$1.6310,500——
2013-08-05$1.54$1.547,400——
2013-08-02$1.55$1.559,100——
2013-08-01$1.54$1.5418,000——
2013-07-31$1.54$1.5411,000——
2013-07-30$1.52$1.526,800——
2013-07-29$1.50$1.5012,700——
2013-07-26$1.52$1.5231,000——
2013-07-25$1.36$1.3614,600——
2013-07-24$1.41$1.4122,100——
2013-07-23$1.46$1.4641,000——
2013-07-22$1.50$1.5039,000——
2013-07-19$1.70$1.7044,700——
2013-07-18$1.90$1.9023,400——
2013-07-17$1.77$1.7717,000——
2013-07-16$1.90$1.9024,100——
2013-07-15$1.85$1.8573,100——
2013-07-12$1.97$1.9753,700——
2013-07-11$1.86$1.8669,000——
2013-07-10$1.74$1.7480,400——
2013-07-09$1.52$1.52130,400——
2013-07-08$1.34$1.341,400——
2013-07-05$1.37$1.37100——
2013-07-03$1.36$1.36500——
2013-07-02$1.30$1.303,200——
2013-07-01$1.34$1.34200——
2013-06-28$1.37$1.372,100——
2013-06-27$1.30$1.300——
2013-06-26$1.30$1.30200——
2013-06-25$1.28$1.282,300——
2013-06-24$1.30$1.3014,500——
2013-06-21$1.38$1.382,000——
2013-06-20$1.30$1.301,300——
2013-06-19$1.33$1.330——
2013-06-18$1.33$1.332,100——
2013-06-17$1.37$1.3714,500——
2013-06-14$1.37$1.377,800——
2013-06-13$1.37$1.37600——
2013-06-12$1.40$1.405,800——
2013-06-11$1.35$1.351,800——
2013-06-10$1.40$1.4029,900——
2013-06-07$1.39$1.3911,600——
2013-06-06$1.30$1.306,200——
2013-06-05$1.30$1.309,800——
2013-06-04$1.28$1.2820,100——
2013-06-03$1.31$1.3110,000——
2013-05-31$1.44$1.447,300——
2013-05-30$1.31$1.311,000——
2013-05-29$1.40$1.400——
2013-05-28$1.40$1.4020,200——
2013-05-24$1.40$1.403,000——
2013-05-23$1.39$1.3910,500——
2013-05-22$1.27$1.277,100——
2013-05-21$1.29$1.29300——
2013-05-20$1.32$1.3224,600——
2013-05-17$1.22$1.223,300——
2013-05-16$1.40$1.400——
2013-05-15$1.40$1.4049,000——
2013-05-14$1.25$1.2510,800——
2013-05-13$1.20$1.208,600——
2013-05-10$1.17$1.1728,600——
2013-05-09$1.09$1.092,700——
2013-05-08$1.08$1.0820,400——
2013-05-07$1.07$1.0717,300——
2013-05-06$1.08$1.0837,600——
2013-05-03$1.01$1.012,000——
2013-05-02$0.93$0.9313,800——
2013-05-01$0.91$0.916,600——
2013-04-30$0.97$0.973,100——
2013-04-29$1.01$1.0112,200——
2013-04-26$1.08$1.086,200——
2013-04-25$1.09$1.097,700——
2013-04-24$0.99$0.9919,500——
2013-04-23$1.06$1.0610,400——
2013-04-22$1.05$1.0510,600——
2013-04-19$1.01$1.011,300——
2013-04-18$1.00$1.0016,200——
2013-04-17$1.06$1.06200——
2013-04-16$1.09$1.097,400——
2013-04-15$1.08$1.087,100——
2013-04-12$1.09$1.093,200——
2013-04-11$0.99$0.995,000——
2013-04-10$0.99$0.9910,400——
2013-04-09$0.99$0.9927,200——
2013-04-08$1.05$1.0522,200——
2013-04-05$1.08$1.0813,300——
2013-04-04$1.07$1.071,100——
2013-04-03$1.10$1.109,000——
2013-04-02$1.12$1.127,700——
2013-04-01$1.10$1.1016,600——
2013-03-28$1.12$1.126,500——
2013-03-27$1.12$1.1212,500——
2013-03-26$1.15$1.156,000——
2013-03-25$1.13$1.1330,500——
2013-03-22$1.05$1.0514,700——
2013-03-21$1.04$1.0421,000——
2013-03-20$1.09$1.0981,700——
2013-03-19$0.98$0.9858,700——
2013-03-18$0.76$0.7613,300——
2013-03-15$0.79$0.795,100——
2013-03-14$0.81$0.814,400——
2013-03-13$0.82$0.821,000——
2013-03-12$0.82$0.82800——
2013-03-11$0.80$0.8011,200——
2013-03-08$0.85$0.858,400——
2013-03-07$0.83$0.832,200——
2013-03-06$0.85$0.859,800——
2013-03-05$0.85$0.85900——
2013-03-04$0.86$0.86200——
2013-03-01$0.86$0.86100——
2013-02-28$0.90$0.901,600——
2013-02-27$0.86$0.865,900——
2013-02-26$0.88$0.88400——
2013-02-25$0.88$0.88100——
2013-02-22$0.88$0.881,600——
2013-02-21$0.98$0.98200——
2013-02-20$0.98$0.980——
2013-02-19$0.98$0.981,700——
2013-02-15$0.88$0.884,200——
2013-02-14$0.90$0.90300——
2013-02-13$1.00$1.000——
2013-02-12$1.00$1.0027,600——
2013-02-11$0.99$0.99700——
2013-02-08$0.99$0.9912,200——
2013-02-07$0.98$0.981,100——
2013-02-06$0.90$0.907,600——
2013-02-05$0.92$0.929,600——
2013-02-04$0.93$0.935,400——
2013-02-01$0.92$0.927,100——
2013-01-31$0.89$0.894,400——
2013-01-30$0.90$0.906,300——
2013-01-29$0.89$0.8912,400——
2013-01-28$0.88$0.88200——
2013-01-25$0.89$0.893,500——
2013-01-24$0.88$0.880——
2013-01-23$0.88$0.880——
2013-01-22$0.88$0.888,400——
2013-01-18$0.98$0.980——
2013-01-17$0.98$0.9813,000——
2013-01-16$0.91$0.91300——
2013-01-15$0.95$0.95600——
2013-01-14$0.96$0.963,200——
2013-01-11$0.85$0.8516,300——
2013-01-10$0.89$0.8974,100——
2013-01-09$1.05$1.0524,900——
2013-01-08$0.95$0.955,000——
2013-01-07$1.02$1.0222,500——
2013-01-04$0.91$0.912,200——
2013-01-03$0.87$0.871,700——
2013-01-02$0.84$0.842,800——