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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.53$2.53318,600——
2020-12-30$2.34$2.34133,100——
2020-12-29$2.39$2.39109,700——
2020-12-28$2.46$2.46134,500——
2020-12-24$2.47$2.47156,100——
2020-12-23$2.48$2.48323,800——
2020-12-22$2.29$2.29179,600——
2020-12-21$2.17$2.1796,600——
2020-12-18$2.20$2.20104,800——
2020-12-17$2.21$2.2189,700——
2020-12-16$2.16$2.16178,900——
2020-12-15$2.08$2.0869,100——
2020-12-14$2.05$2.05224,800——
2020-12-11$2.05$2.05228,100——
2020-12-10$2.14$2.14138,200——
2020-12-09$2.13$2.13430,500——
2020-12-08$2.12$2.12311,600——
2020-12-07$2.07$2.07411,400——
2020-12-04$2.11$2.111,264,400——
2020-12-03$2.06$2.069,391,600——
2020-12-02$1.62$1.6294,600——
2020-12-01$1.66$1.6693,400——
2020-11-30$1.65$1.6592,500——
2020-11-27$1.71$1.7147,700——
2020-11-25$1.67$1.6753,400——
2020-11-24$1.69$1.69218,700——
2020-11-23$1.71$1.71400,200——
2020-11-20$1.54$1.54107,500——
2020-11-19$1.64$1.64159,900——
2020-11-18$1.60$1.6072,100——
2020-11-17$1.54$1.5444,600——
2020-11-16$1.54$1.5463,400——
2020-11-13$1.56$1.56142,800——
2020-11-12$1.45$1.45174,300——
2020-11-11$1.44$1.44269,700——
2020-11-10$1.39$1.39388,200——
2020-11-09$1.38$1.38129,400——
2020-11-06$1.27$1.2794,200——
2020-11-05$1.22$1.22122,400——
2020-11-04$1.18$1.1881,200——
2020-11-03$1.21$1.2157,900——
2020-11-02$1.21$1.2197,500——
2020-10-30$1.22$1.22141,300——
2020-10-29$1.18$1.18160,200——
2020-10-28$1.18$1.18102,000——
2020-10-27$1.20$1.20164,800——
2020-10-26$1.22$1.2298,900——
2020-10-23$1.31$1.3142,900——
2020-10-22$1.31$1.3152,100——
2020-10-21$1.32$1.3287,300——
2020-10-20$1.34$1.3491,100——
2020-10-19$1.36$1.36106,400——
2020-10-16$1.45$1.4578,800——
2020-10-15$1.44$1.4431,800——
2020-10-14$1.44$1.4477,300——
2020-10-13$1.41$1.41291,700——
2020-10-12$1.43$1.43188,800——
2020-10-09$1.46$1.46110,900——
2020-10-08$1.41$1.41324,800——
2020-10-07$1.42$1.42221,700——
2020-10-06$1.34$1.34155,300——
2020-10-05$1.32$1.3292,500——
2020-10-02$1.36$1.36207,000——
2020-10-01$1.40$1.4058,800——
2020-09-30$1.39$1.39109,900——
2020-09-29$1.40$1.4077,600——
2020-09-28$1.42$1.42272,600——
2020-09-25$1.53$1.53950,400——
2020-09-24$1.43$1.431,237,700——
2020-09-23$1.44$1.4459,700——
2020-09-22$1.51$1.5127,900——
2020-09-21$1.51$1.5138,600——
2020-09-18$1.50$1.50149,800——
2020-09-17$1.51$1.51105,500——
2020-09-16$1.48$1.4896,800——
2020-09-15$1.44$1.44140,400——
2020-09-14$1.39$1.39182,800——
2020-09-11$1.35$1.35198,800——
2020-09-10$1.35$1.35219,700——
2020-09-09$1.38$1.38972,500——
2020-09-08$1.81$1.8129,400——
2020-09-04$1.77$1.7790,800——
2020-09-03$1.88$1.8831,600——
2020-09-02$1.84$1.8415,300——
2020-09-01$1.82$1.8265,000——
2020-08-31$1.78$1.7845,600——
2020-08-28$1.80$1.8065,000——
2020-08-27$1.80$1.8020,000——
2020-08-26$1.79$1.7935,400——
2020-08-25$1.86$1.8614,000——
2020-08-24$1.83$1.8359,000——
2020-08-21$1.90$1.9070,500——
2020-08-20$1.91$1.9150,900——
2020-08-19$1.95$1.9545,400——
2020-08-18$1.94$1.9495,400——
2020-08-17$2.05$2.0539,400——
2020-08-14$2.06$2.0646,500——
2020-08-13$2.11$2.1138,100——
2020-08-12$2.09$2.0970,400——
2020-08-11$2.13$2.1318,300——
2020-08-10$2.12$2.1242,700——
2020-08-07$2.12$2.1283,200——
2020-08-06$2.26$2.2632,000——
2020-08-05$2.27$2.27221,300——
2020-08-04$2.15$2.1583,700——
2020-08-03$2.01$2.0156,400——
2020-07-31$2.05$2.0526,100——
2020-07-30$2.07$2.0727,700——
2020-07-29$2.07$2.0726,000——
2020-07-28$2.07$2.0734,000——
2020-07-27$2.10$2.1027,000——
2020-07-24$2.20$2.2020,200——
2020-07-23$2.19$2.19206,500——
2020-07-22$2.09$2.0946,800——
2020-07-21$2.10$2.10168,800——
2020-07-20$1.91$1.91236,700——
2020-07-17$2.09$2.09681,700——
2020-07-16$2.44$2.44974,300——
2020-07-15$2.05$2.05107,300——
2020-07-14$1.86$1.8672,300——
2020-07-13$1.90$1.9070,800——
2020-07-10$1.95$1.9533,800——
2020-07-09$1.92$1.9231,300——
2020-07-08$1.94$1.9438,700——
2020-07-07$1.92$1.9232,000——
2020-07-06$1.90$1.9045,800——
2020-07-02$1.88$1.8850,000——
2020-07-01$1.94$1.9430,200——
2020-06-30$1.96$1.9647,900——
2020-06-29$1.97$1.97252,900——
2020-06-26$1.96$1.9647,200——
2020-06-25$1.90$1.9044,600——
2020-06-24$1.92$1.9211,200——
2020-06-23$1.95$1.9514,300——
2020-06-22$1.98$1.9829,900——
2020-06-19$1.98$1.9840,100——
2020-06-18$2.03$2.0337,700——
2020-06-17$2.02$2.0249,700——
2020-06-16$2.08$2.08128,700——
2020-06-15$2.12$2.1294,200——
2020-06-12$1.93$1.9376,600——
2020-06-11$1.84$1.8434,500——
2020-06-10$2.03$2.0356,700——
2020-06-09$2.03$2.03101,400——
2020-06-08$1.96$1.9655,800——
2020-06-05$1.93$1.9399,900——
2020-06-04$1.92$1.9253,500——
2020-06-03$1.85$1.85229,900——
2020-06-02$1.89$1.89190,700——
2020-06-01$1.63$1.6322,300——
2020-05-29$1.65$1.656,900——
2020-05-28$1.64$1.6435,900——
2020-05-27$1.66$1.6636,700——
2020-05-26$1.67$1.6730,100——
2020-05-22$1.64$1.6447,300——
2020-05-21$1.58$1.5827,500——
2020-05-20$1.61$1.6145,100——
2020-05-19$1.56$1.5685,000——
2020-05-18$1.51$1.5123,800——
2020-05-15$1.51$1.5121,300——
2020-05-14$1.56$1.5612,700——
2020-05-13$1.50$1.5051,000——
2020-05-12$1.57$1.5760,500——
2020-05-11$1.56$1.5623,900——
2020-05-08$1.60$1.6051,900——
2020-05-07$1.72$1.7213,500——
2020-05-06$1.76$1.7670,900——
2020-05-05$1.75$1.7543,000——
2020-05-04$1.58$1.5828,800——
2020-05-01$1.68$1.6848,700——
2020-04-30$1.74$1.7485,200——
2020-04-29$1.76$1.7667,300——
2020-04-28$1.75$1.7530,100——
2020-04-27$1.79$1.7928,000——
2020-04-24$1.72$1.728,800——
2020-04-23$1.73$1.738,600——
2020-04-22$1.68$1.6854,700——
2020-04-21$1.64$1.6423,500——
2020-04-20$1.65$1.6520,300——
2020-04-17$1.66$1.6658,900——
2020-04-16$1.58$1.5831,000——
2020-04-15$1.57$1.5746,000——
2020-04-14$1.58$1.5876,000——
2020-04-13$1.48$1.4829,000——
2020-04-09$1.45$1.4558,400——
2020-04-08$1.43$1.43116,800——
2020-04-07$1.33$1.3340,000——
2020-04-06$1.33$1.3365,800——
2020-04-03$1.30$1.30209,900——
2020-04-02$1.59$1.59108,400——
2020-04-01$1.59$1.5960,100——
2020-03-31$1.67$1.6788,100——
2020-03-30$1.65$1.6577,100——
2020-03-27$1.57$1.5790,800——
2020-03-26$1.49$1.4929,700——
2020-03-25$1.45$1.4541,700——
2020-03-24$1.43$1.4381,600——
2020-03-23$1.22$1.2221,800——
2020-03-20$1.23$1.2371,700——
2020-03-19$1.27$1.2794,300——
2020-03-18$1.14$1.1460,400——
2020-03-17$1.25$1.2547,200——
2020-03-16$1.22$1.2258,300——
2020-03-13$1.38$1.3896,100——
2020-03-12$1.44$1.44108,100——
2020-03-11$1.65$1.6568,100——
2020-03-10$1.65$1.6566,100——
2020-03-09$1.64$1.6482,200——
2020-03-06$1.80$1.80162,100——
2020-03-05$2.02$2.0213,700——
2020-03-04$2.02$2.0255,200——
2020-03-03$2.11$2.1195,800——
2020-03-02$2.15$2.15119,300——
2020-02-28$2.10$2.1089,600——
2020-02-27$2.12$2.1274,100——
2020-02-26$2.09$2.0986,500——
2020-02-25$2.12$2.12109,500——
2020-02-24$2.17$2.17135,500——
2020-02-21$2.26$2.2661,200——
2020-02-20$2.39$2.39199,300——
2020-02-19$2.41$2.41216,100——
2020-02-18$2.67$2.67315,800——
2020-02-14$2.42$2.42168,600——
2020-02-13$2.43$2.43158,400——
2020-02-12$2.40$2.40326,700——
2020-02-11$2.19$2.19171,600——
2020-02-10$2.01$2.0140,900——
2020-02-07$2.01$2.0152,700——
2020-02-06$2.04$2.0469,400——
2020-02-05$2.04$2.0454,300——
2020-02-04$2.10$2.1063,700——
2020-02-03$2.02$2.0269,700——
2020-01-31$2.05$2.0554,100——
2020-01-30$2.12$2.1218,300——
2020-01-29$2.12$2.1263,900——
2020-01-28$2.15$2.1531,700——
2020-01-27$2.10$2.10118,000——
2020-01-24$2.23$2.2365,100——
2020-01-23$2.24$2.2452,000——
2020-01-22$2.22$2.2274,400——
2020-01-21$2.30$2.30288,200——
2020-01-17$2.00$2.00103,900——
2020-01-16$1.90$1.9090,000——
2020-01-15$1.85$1.8551,200——
2020-01-14$1.86$1.86134,900——
2020-01-13$1.87$1.87114,000——
2020-01-10$1.91$1.91398,700——
2020-01-09$2.14$2.14462,800——
2020-01-08$2.01$2.01193,400——
2020-01-07$1.94$1.94181,800——
2020-01-06$1.98$1.98146,800——
2020-01-03$2.09$2.09125,200——
2020-01-02$2.07$2.0792,300——