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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.41$2.4168,300——
2016-12-29$2.40$2.4036,200——
2016-12-28$2.35$2.3515,000——
2016-12-27$2.36$2.3612,400——
2016-12-23$2.39$2.3911,300——
2016-12-22$2.38$2.3829,700——
2016-12-21$2.50$2.5021,800——
2016-12-20$2.50$2.5036,400——
2016-12-19$2.45$2.4524,300——
2016-12-16$2.37$2.3739,900——
2016-12-15$2.53$2.5354,800——
2016-12-14$2.60$2.6047,700——
2016-12-13$2.89$2.8922,000——
2016-12-12$2.75$2.7512,000——
2016-12-09$2.75$2.7531,700——
2016-12-08$2.87$2.8725,300——
2016-12-07$2.96$2.9612,200——
2016-12-06$2.89$2.8917,400——
2016-12-05$3.00$3.0035,000——
2016-12-02$3.07$3.0717,400——
2016-12-01$3.05$3.054,800——
2016-11-30$2.99$2.9912,800——
2016-11-29$3.00$3.001,900——
2016-11-28$2.96$2.9615,800——
2016-11-25$2.97$2.972,800——
2016-11-23$2.97$2.9715,900——
2016-11-22$3.00$3.0015,400——
2016-11-21$2.98$2.987,600——
2016-11-18$3.00$3.0026,900——
2016-11-17$3.04$3.047,000——
2016-11-16$3.04$3.0431,300——
2016-11-15$2.98$2.9814,700——
2016-11-14$2.95$2.957,900——
2016-11-11$3.02$3.027,600——
2016-11-10$2.92$2.9215,800——
2016-11-09$3.04$3.0455,900——
2016-11-08$3.20$3.2033,300——
2016-11-07$3.18$3.1811,400——
2016-11-04$3.27$3.2712,400——
2016-11-03$3.26$3.2632,600——
2016-11-02$3.19$3.1937,900——
2016-11-01$3.21$3.2192,000——
2016-10-31$3.45$3.45165,100——
2016-10-28$3.30$3.30126,300——
2016-10-27$3.19$3.19162,400——
2016-10-26$2.95$2.95129,600——
2016-10-25$3.10$3.10339,400——
2016-10-24$3.14$3.14350,500——
2016-10-21$2.99$2.99123,700——
2016-10-20$2.97$2.97576,700——
2016-10-19$2.91$2.91149,500——
2016-10-18$2.81$2.8117,000——
2016-10-17$2.83$2.8386,700——
2016-10-14$2.77$2.7749,700——
2016-10-13$2.73$2.736,100——
2016-10-12$2.71$2.7157,100——
2016-10-11$2.94$2.9430,700——
2016-10-10$2.91$2.9185,600——
2016-10-07$2.67$2.6773,300——
2016-10-06$2.75$2.7579,200——
2016-10-05$2.94$2.9452,300——
2016-10-04$3.00$3.0033,400——
2016-10-03$3.17$3.1773,900——
2016-09-30$3.21$3.21126,000——
2016-09-29$2.98$2.98219,100——
2016-09-28$3.00$3.0078,900——
2016-09-27$2.98$2.98111,400——
2016-09-26$2.74$2.7451,100——
2016-09-23$2.79$2.79196,700——
2016-09-22$2.35$2.3513,700——
2016-09-21$2.34$2.3428,100——
2016-09-20$2.34$2.34101,700——
2016-09-19$2.15$2.15141,400——
2016-09-16$2.41$2.41120,800——
2016-09-15$2.35$2.3525,000——
2016-09-14$2.30$2.3012,300——
2016-09-13$2.32$2.328,600——
2016-09-12$2.36$2.3621,100——
2016-09-09$2.48$2.4812,100——
2016-09-08$2.51$2.5136,900——
2016-09-07$2.52$2.5247,000——
2016-09-06$2.55$2.5515,600——
2016-09-02$2.56$2.5676,400——
2016-09-01$2.56$2.5632,500——
2016-08-31$2.42$2.4276,200——
2016-08-30$2.50$2.50125,300——
2016-08-29$2.19$2.1943,100——
2016-08-26$2.19$2.19131,900——
2016-08-25$1.95$1.9577,100——
2016-08-24$1.97$1.971,380,800——
2016-08-23$1.71$1.715,900——
2016-08-22$1.77$1.773,200——
2016-08-19$1.86$1.865,600——
2016-08-18$1.76$1.766,700——
2016-08-17$1.80$1.801,600——
2016-08-16$1.78$1.788,000——
2016-08-15$1.86$1.8617,800——
2016-08-12$1.79$1.7914,500——
2016-08-11$1.80$1.8076,600——
2016-08-10$1.84$1.84116,200——
2016-08-09$1.87$1.8772,000——
2016-08-08$1.96$1.9645,000——
2016-08-05$1.80$1.8016,800——
2016-08-04$1.82$1.828,500——
2016-08-03$1.80$1.8012,500——
2016-08-02$1.84$1.8415,100——
2016-08-01$1.77$1.7713,700——
2016-07-29$1.74$1.7426,000——
2016-07-28$1.83$1.835,100——
2016-07-27$1.82$1.82177,700——
2016-07-26$1.80$1.8043,200——
2016-07-25$1.68$1.681,300——
2016-07-22$1.71$1.7131,200——
2016-07-21$1.64$1.6411,200——
2016-07-20$1.69$1.6936,300——
2016-07-19$1.77$1.7718,400——
2016-07-18$1.78$1.7822,900——
2016-07-15$1.67$1.6739,100——
2016-07-14$1.59$1.5956,700——
2016-07-13$1.67$1.6711,300——
2016-07-12$1.65$1.6516,800——
2016-07-11$1.62$1.629,600——
2016-07-08$1.56$1.5617,100——
2016-07-07$1.61$1.612,700——
2016-07-06$1.60$1.60500——
2016-07-05$1.59$1.5978,500——
2016-07-01$1.68$1.6815,200——
2016-06-30$1.61$1.617,600——
2016-06-29$1.58$1.587,200——
2016-06-28$1.65$1.6520,000——
2016-06-27$1.62$1.624,500——
2016-06-24$1.72$1.729,100——
2016-06-23$1.60$1.6015,600——
2016-06-22$1.68$1.6815,500——
2016-06-21$1.67$1.679,900——
2016-06-20$1.70$1.7037,300——
2016-06-17$1.75$1.7516,700——
2016-06-16$1.66$1.6628,900——
2016-06-15$1.74$1.7440,100——
2016-06-14$1.74$1.7420,400——
2016-06-13$1.72$1.7292,600——
2016-06-10$1.68$1.6861,100——
2016-06-09$1.60$1.6083,500——
2016-06-08$1.64$1.64390,300——
2016-06-07$1.59$1.592,710,200——
2016-06-06$1.07$1.073,100——
2016-06-03$1.04$1.045,700——
2016-06-02$1.03$1.0323,900——
2016-06-01$1.03$1.0316,000——
2016-05-31$1.01$1.019,600——
2016-05-27$1.09$1.0917,200——
2016-05-26$1.09$1.0931,800——
2016-05-25$1.08$1.0827,600——
2016-05-24$1.01$1.0139,200——
2016-05-23$1.07$1.0710,300——
2016-05-20$1.08$1.085,800——
2016-05-19$1.04$1.0421,600——
2016-05-18$1.07$1.0794,800——
2016-05-17$1.11$1.1115,900——
2016-05-16$1.20$1.204,900——
2016-05-13$1.21$1.218,400——
2016-05-12$1.28$1.285,700——
2016-05-11$1.33$1.333,600——
2016-05-10$1.31$1.318,700——
2016-05-09$1.28$1.285,100——
2016-05-06$1.37$1.373,000——
2016-05-05$1.38$1.3820,400——
2016-05-04$1.68$1.6879,100——
2016-05-03$1.23$1.2317,100——
2016-05-02$1.37$1.37900——
2016-04-29$1.41$1.417,400——
2016-04-28$1.42$1.421,200——
2016-04-27$1.51$1.511,100——
2016-04-26$1.42$1.425,600——
2016-04-25$1.51$1.512,800——
2016-04-22$1.55$1.557,700——
2016-04-21$1.56$1.5612,200——
2016-04-20$1.51$1.514,300——
2016-04-19$1.50$1.5033,200——
2016-04-18$1.58$1.589,900——
2016-04-15$1.65$1.655,200——
2016-04-14$1.49$1.4928,600——
2016-04-13$1.64$1.646,800——
2016-04-12$1.62$1.6218,600——
2016-04-11$1.65$1.6524,800——
2016-04-08$1.49$1.4918,500——
2016-04-07$1.42$1.4211,200——
2016-04-06$1.32$1.3215,600——
2016-04-05$1.24$1.2413,600——
2016-04-04$1.21$1.216,600——
2016-04-01$1.16$1.162,400——
2016-03-31$1.15$1.1527,000——
2016-03-30$1.18$1.1817,900——
2016-03-29$1.18$1.182,900——
2016-03-28$1.20$1.2019,600——
2016-03-24$1.14$1.1425,700——
2016-03-23$1.12$1.1210,100——
2016-03-22$1.11$1.11300——
2016-03-21$1.14$1.146,300——
2016-03-18$1.08$1.081,900——
2016-03-17$1.13$1.13400——
2016-03-16$1.10$1.103,800——
2016-03-15$1.06$1.0660,800——
2016-03-14$1.13$1.1323,100——
2016-03-11$1.12$1.1223,200——
2016-03-10$1.15$1.156,700——
2016-03-09$1.18$1.184,500——
2016-03-08$1.14$1.144,900——
2016-03-07$1.19$1.196,300——
2016-03-04$1.20$1.2033,300——
2016-03-03$1.20$1.2027,600——
2016-03-02$1.19$1.1940,700——
2016-03-01$1.12$1.1230,200——
2016-02-29$1.19$1.1957,000——
2016-02-26$1.08$1.0817,500——
2016-02-25$1.25$1.2511,700——
2016-02-24$1.24$1.2412,700——
2016-02-23$1.25$1.251,800——
2016-02-22$1.22$1.2211,100——
2016-02-19$1.19$1.195,300——
2016-02-18$1.16$1.163,500——
2016-02-17$1.29$1.2933,500——
2016-02-16$1.07$1.073,700——
2016-02-12$1.13$1.13800——
2016-02-11$1.11$1.115,900——
2016-02-10$1.12$1.12700——
2016-02-09$1.11$1.1124,300——
2016-02-08$1.13$1.13200——
2016-02-05$1.20$1.205,100——
2016-02-04$1.22$1.222,400——
2016-02-03$1.25$1.256,800——
2016-02-02$1.31$1.319,300——
2016-02-01$1.32$1.3216,100——
2016-01-29$1.48$1.4814,000——
2016-01-28$1.36$1.367,300——
2016-01-27$1.30$1.3010,700——
2016-01-26$1.30$1.301,900——
2016-01-25$1.31$1.314,400——
2016-01-22$1.38$1.389,100——
2016-01-21$1.30$1.300——
2016-01-20$1.30$1.306,300——
2016-01-19$1.31$1.3126,400——
2016-01-15$1.44$1.447,400——
2016-01-14$1.52$1.5211,000——
2016-01-13$1.55$1.5522,100——
2016-01-12$1.90$1.90200——
2016-01-11$1.88$1.881,100——
2016-01-08$1.85$1.85700——
2016-01-07$1.85$1.85100——
2016-01-06$1.88$1.880——
2016-01-05$1.88$1.883,000——
2016-01-04$1.88$1.887,300——