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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.00$2.0054,700——
2019-12-30$1.99$1.9916,100——
2019-12-27$2.00$2.0028,500——
2019-12-26$2.02$2.0267,300——
2019-12-24$1.90$1.9045,600——
2019-12-23$1.90$1.90145,300——
2019-12-20$1.84$1.8454,100——
2019-12-19$1.90$1.9046,200——
2019-12-18$1.89$1.8922,100——
2019-12-17$1.91$1.9150,000——
2019-12-16$1.94$1.9452,600——
2019-12-13$2.00$2.0074,500——
2019-12-12$2.00$2.00176,000——
2019-12-11$2.05$2.05124,200——
2019-12-10$2.00$2.00101,400——
2019-12-09$1.98$1.9899,200——
2019-12-06$1.91$1.9189,500——
2019-12-05$1.88$1.8858,500——
2019-12-04$1.87$1.87362,800——
2019-12-03$1.89$1.8958,400——
2019-12-02$1.89$1.8930,600——
2019-11-29$1.89$1.8925,100——
2019-11-27$1.91$1.9119,400——
2019-11-26$1.92$1.9285,100——
2019-11-25$1.90$1.90323,200——
2019-11-22$2.02$2.0214,700——
2019-11-21$2.05$2.0566,700——
2019-11-20$2.04$2.04101,400——
2019-11-19$2.18$2.1894,200——
2019-11-18$2.14$2.1461,300——
2019-11-15$2.23$2.2388,400——
2019-11-14$2.20$2.2058,300——
2019-11-13$2.19$2.19216,800——
2019-11-12$2.06$2.06233,900——
2019-11-11$1.91$1.91636,400——
2019-11-08$1.64$1.6437,200——
2019-11-07$1.70$1.7014,200——
2019-11-06$1.65$1.6540,700——
2019-11-05$1.70$1.7019,100——
2019-11-04$1.66$1.6639,600——
2019-11-01$1.66$1.6618,000——
2019-10-31$1.67$1.6748,200——
2019-10-30$1.65$1.6540,200——
2019-10-29$1.62$1.6287,800——
2019-10-28$1.77$1.7724,600——
2019-10-25$1.80$1.807,800——
2019-10-24$1.80$1.8049,800——
2019-10-23$1.76$1.7662,600——
2019-10-22$1.77$1.7727,600——
2019-10-21$1.79$1.7966,200——
2019-10-18$1.83$1.8343,800——
2019-10-17$1.84$1.8469,800——
2019-10-16$1.86$1.8628,500——
2019-10-15$1.86$1.86196,500——
2019-10-14$1.77$1.77117,400——
2019-10-11$1.74$1.7463,700——
2019-10-10$1.68$1.6838,200——
2019-10-09$1.74$1.7433,100——
2019-10-08$1.74$1.74103,700——
2019-10-07$1.79$1.79167,600——
2019-10-04$1.65$1.65206,400——
2019-10-03$1.68$1.6885,600——
2019-10-02$1.68$1.6863,400——
2019-10-01$1.75$1.75163,800——
2019-09-30$1.79$1.79312,500——
2019-09-27$1.59$1.59142,400——
2019-09-26$1.67$1.67547,800——
2019-09-25$1.36$1.36102,100——
2019-09-24$1.37$1.3732,800——
2019-09-23$1.36$1.3636,200——
2019-09-20$1.43$1.4327,000——
2019-09-19$1.35$1.3521,800——
2019-09-18$1.36$1.369,200——
2019-09-17$1.38$1.3833,600——
2019-09-16$1.44$1.4465,700——
2019-09-13$1.41$1.4123,000——
2019-09-12$1.43$1.4324,000——
2019-09-11$1.41$1.4122,400——
2019-09-10$1.45$1.4587,000——
2019-09-09$1.39$1.3911,900——
2019-09-06$1.41$1.4116,800——
2019-09-05$1.40$1.4031,800——
2019-09-04$1.34$1.3416,800——
2019-09-03$1.31$1.3196,100——
2019-08-30$1.34$1.3420,000——
2019-08-29$1.32$1.3223,200——
2019-08-28$1.32$1.3218,300——
2019-08-27$1.33$1.3327,200——
2019-08-26$1.33$1.3323,400——
2019-08-23$1.35$1.357,000——
2019-08-22$1.39$1.391,800——
2019-08-21$1.39$1.391,900——
2019-08-20$1.40$1.401,800——
2019-08-19$1.40$1.4024,900——
2019-08-16$1.33$1.3313,000——
2019-08-15$1.32$1.3218,700——
2019-08-14$1.31$1.3119,800——
2019-08-13$1.34$1.3433,800——
2019-08-12$1.29$1.2943,600——
2019-08-09$1.37$1.3713,100——
2019-08-08$1.36$1.3671,100——
2019-08-07$1.36$1.3618,000——
2019-08-06$1.32$1.3212,400——
2019-08-05$1.35$1.3546,800——
2019-08-02$1.32$1.3250,700——
2019-08-01$1.31$1.3180,600——
2019-07-31$1.31$1.3162,600——
2019-07-30$1.42$1.4267,500——
2019-07-29$1.41$1.4167,800——
2019-07-26$1.46$1.4644,600——
2019-07-25$1.49$1.4941,600——
2019-07-24$1.49$1.4993,400——
2019-07-23$1.50$1.50189,800——
2019-07-22$1.47$1.4793,200——
2019-07-19$1.59$1.59324,200——
2019-07-18$1.64$1.6458,800——
2019-07-17$1.68$1.6853,400——
2019-07-16$1.64$1.6450,400——
2019-07-15$1.45$1.4520,400——
2019-07-12$1.50$1.5019,100——
2019-07-11$1.56$1.5621,000——
2019-07-10$1.57$1.5721,300——
2019-07-09$1.51$1.5123,800——
2019-07-08$1.53$1.5331,000——
2019-07-05$1.59$1.596,800——
2019-07-03$1.57$1.576,800——
2019-07-02$1.54$1.5418,700——
2019-07-01$1.60$1.6034,300——
2019-06-28$1.65$1.6519,800——
2019-06-27$1.58$1.585,700——
2019-06-26$1.53$1.5321,700——
2019-06-25$1.57$1.572,300——
2019-06-24$1.58$1.5824,700——
2019-06-21$1.60$1.6013,800——
2019-06-20$1.63$1.6314,700——
2019-06-19$1.61$1.615,600——
2019-06-18$1.61$1.6130,200——
2019-06-17$1.60$1.6021,400——
2019-06-14$1.61$1.6132,700——
2019-06-13$1.68$1.682,000——
2019-06-12$1.67$1.674,700——
2019-06-11$1.72$1.726,800——
2019-06-10$1.71$1.7149,200——
2019-06-07$1.66$1.6637,600——
2019-06-06$1.65$1.6574,900——
2019-06-05$1.74$1.7443,300——
2019-06-04$1.68$1.6875,700——
2019-06-03$1.75$1.7521,100——
2019-05-31$1.75$1.7523,800——
2019-05-30$1.76$1.7637,100——
2019-05-29$1.71$1.7189,400——
2019-05-28$1.66$1.6610,700——
2019-05-24$1.69$1.6953,900——
2019-05-23$1.63$1.6331,300——
2019-05-22$1.63$1.6322,400——
2019-05-21$1.57$1.5759,000——
2019-05-20$1.55$1.5516,100——
2019-05-17$1.58$1.5839,600——
2019-05-16$1.59$1.598,000——
2019-05-15$1.56$1.5634,400——
2019-05-14$1.58$1.5814,800——
2019-05-13$1.62$1.6266,100——
2019-05-10$1.68$1.6887,400——
2019-05-09$1.65$1.65111,500——
2019-05-08$1.72$1.7273,100——
2019-05-07$1.70$1.70188,300——
2019-05-06$1.65$1.6532,100——
2019-05-03$1.65$1.6525,300——
2019-05-02$1.63$1.6323,400——
2019-05-01$1.62$1.6269,000——
2019-04-30$1.60$1.6071,400——
2019-04-29$1.62$1.6229,400——
2019-04-26$1.64$1.6431,100——
2019-04-25$1.69$1.6938,500——
2019-04-24$1.65$1.6512,800——
2019-04-23$1.65$1.6531,900——
2019-04-22$1.69$1.6931,300——
2019-04-18$1.68$1.6815,200——
2019-04-17$1.68$1.6816,000——
2019-04-16$1.71$1.71129,100——
2019-04-15$1.69$1.6938,100——
2019-04-12$1.72$1.7284,700——
2019-04-11$1.78$1.7861,500——
2019-04-10$1.82$1.8298,300——
2019-04-09$1.78$1.78125,500——
2019-04-08$1.76$1.76340,700——
2019-04-05$1.81$1.812,937,900——
2019-04-04$1.49$1.49121,700——
2019-04-03$1.54$1.5469,800——
2019-04-02$1.45$1.4514,400——
2019-04-01$1.34$1.3441,200——
2019-03-29$1.38$1.3810,200——
2019-03-28$1.39$1.3915,600——
2019-03-27$1.40$1.4012,700——
2019-03-26$1.38$1.3841,800——
2019-03-25$1.36$1.3621,400——
2019-03-22$1.40$1.409,900——
2019-03-21$1.36$1.3635,700——
2019-03-20$1.38$1.3836,500——
2019-03-19$1.40$1.4022,500——
2019-03-18$1.45$1.4525,700——
2019-03-15$1.42$1.4210,600——
2019-03-14$1.46$1.4625,400——
2019-03-13$1.41$1.4126,800——
2019-03-12$1.43$1.4323,400——
2019-03-11$1.39$1.397,900——
2019-03-08$1.30$1.3014,900——
2019-03-07$1.35$1.3537,200——
2019-03-06$1.36$1.3617,600——
2019-03-05$1.41$1.4122,800——
2019-03-04$1.43$1.4310,700——
2019-03-01$1.42$1.4233,000——
2019-02-28$1.46$1.4643,300——
2019-02-27$1.48$1.4817,700——
2019-02-26$1.44$1.4442,000——
2019-02-25$1.44$1.4425,500——
2019-02-22$1.47$1.4740,100——
2019-02-21$1.39$1.3930,200——
2019-02-20$1.38$1.3842,000——
2019-02-19$1.41$1.4141,000——
2019-02-15$1.39$1.3912,000——
2019-02-14$1.33$1.3341,900——
2019-02-13$1.33$1.3322,900——
2019-02-12$1.33$1.3317,200——
2019-02-11$1.29$1.2911,400——
2019-02-08$1.30$1.3049,400——
2019-02-07$1.37$1.3775,900——
2019-02-06$1.40$1.40140,100——
2019-02-05$1.29$1.2954,300——
2019-02-04$1.32$1.3220,500——
2019-02-01$1.30$1.30135,900——
2019-01-31$1.25$1.25141,300——
2019-01-30$1.22$1.22276,700——
2019-01-29$1.23$1.23131,500——
2019-01-28$1.18$1.18270,900——
2019-01-25$1.10$1.1063,900——
2019-01-24$1.07$1.07324,900——
2019-01-23$1.09$1.0952,300——
2019-01-22$1.12$1.12375,700——
2019-01-18$1.13$1.13323,800——
2019-01-17$1.06$1.06544,000——
2019-01-16$1.14$1.14170,600——
2019-01-15$1.21$1.21429,300——
2019-01-14$1.28$1.28348,300——
2019-01-11$1.42$1.42502,500——
2019-01-10$1.87$1.87484,200——
2019-01-09$1.49$1.49131,700——
2019-01-08$1.36$1.3656,600——
2019-01-07$1.36$1.3690,800——
2019-01-04$1.44$1.4460,200——
2019-01-03$1.49$1.4953,600——
2019-01-02$1.54$1.5466,400——