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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$24.18$24.18927,200——
2021-12-30$23.38$23.381,688,200——
2021-12-29$23.43$23.431,372,300——
2021-12-28$22.16$22.161,584,200——
2021-12-27$23.11$23.112,065,900——
2021-12-23$20.47$20.472,180,500——
2021-12-22$19.07$19.071,969,800——
2021-12-21$18.12$18.123,426,300——
2021-12-20$15.38$15.38582,100——
2021-12-17$15.62$15.621,060,900——
2021-12-16$15.26$15.261,091,900——
2021-12-15$16.38$16.38852,000——
2021-12-14$15.05$15.05692,800——
2021-12-13$14.95$14.95951,500——
2021-12-10$15.43$15.43631,500——
2021-12-09$15.65$15.651,373,400——
2021-12-08$16.17$16.17817,400——
2021-12-07$15.90$15.901,090,600——
2021-12-06$14.89$14.891,150,400——
2021-12-03$15.42$15.421,079,100——
2021-12-02$15.61$15.61693,600——
2021-12-01$15.38$15.381,391,200——
2021-11-30$17.42$17.421,536,900——
2021-11-29$18.31$18.31912,600——
2021-11-26$17.08$17.08653,800——
2021-11-24$17.91$17.911,044,200——
2021-11-23$17.65$17.651,305,400——
2021-11-22$18.02$18.023,335,000——
2021-11-19$19.56$19.562,022,500——
2021-11-18$19.61$19.613,621,100——
2021-11-17$23.25$23.251,549,800——
2021-11-16$24.57$24.571,421,500——
2021-11-15$25.10$25.101,327,000——
2021-11-12$24.79$24.791,925,600——
2021-11-11$22.98$22.98927,200——
2021-11-10$22.68$22.681,744,300——
2021-11-09$24.47$24.471,387,900——
2021-11-08$23.66$23.663,032,400——
2021-11-05$25.72$25.721,737,600——
2021-11-04$25.66$25.663,167,600——
2021-11-03$24.89$24.893,800,800——
2021-11-02$23.47$23.472,020,100——
2021-11-01$22.56$22.562,086,700——
2021-10-29$22.62$22.622,503,000——
2021-10-28$22.07$22.072,623,900——
2021-10-27$19.39$19.392,561,100——
2021-10-26$20.05$20.053,981,800——
2021-10-25$21.27$21.271,308,400——
2021-10-22$20.18$20.182,308,700——
2021-10-21$21.85$21.852,499,800——
2021-10-20$20.18$20.182,485,700——
2021-10-19$19.85$19.854,368,200——
2021-10-18$21.96$21.962,381,800——
2021-10-15$21.15$21.152,739,800——
2021-10-14$20.69$20.693,628,400——
2021-10-13$20.46$20.465,933,300——
2021-10-12$19.26$19.263,681,500——
2021-10-11$19.86$19.866,600,200——
2021-10-08$19.44$19.4418,748,200——
2021-10-07$16.66$16.667,016,200——
2021-10-06$13.61$13.612,201,700——
2021-10-05$13.72$13.721,770,900——
2021-10-04$13.08$13.082,618,400——
2021-10-01$12.60$12.602,383,100——
2021-09-30$13.65$13.652,454,700——
2021-09-29$13.84$13.841,903,800——
2021-09-28$14.44$14.443,868,400——
2021-09-27$15.09$15.099,126,100——
2021-09-24$15.82$15.8265,110,300——
2021-09-23$11.78$11.783,989,400——
2021-09-22$11.90$11.902,488,000——
2021-09-21$11.15$11.151,374,900——
2021-09-20$10.71$10.711,464,600——
2021-09-17$11.11$11.111,491,600——
2021-09-16$11.30$11.301,483,400——
2021-09-15$10.81$10.811,434,700——
2021-09-14$11.06$11.062,146,700——
2021-09-13$11.66$11.666,690,900——
2021-09-10$10.11$10.112,900,000——
2021-09-09$10.70$10.705,889,000——
2021-09-08$8.92$8.922,776,000——
2021-09-07$9.21$9.2121,555,900——
2021-09-03$8.39$8.398,243,800——
2021-09-02$7.53$7.53631,400——
2021-09-01$7.05$7.051,265,700——
2021-08-31$7.46$7.464,825,600——
2021-08-30$6.91$6.911,017,300——
2021-08-27$7.52$7.522,026,300——
2021-08-26$7.11$7.114,518,300——
2021-08-25$6.21$6.21704,000——
2021-08-24$5.96$5.962,635,400——
2021-08-23$5.83$5.83670,200——
2021-08-20$5.57$5.57250,500——
2021-08-19$5.49$5.49360,000——
2021-08-18$5.46$5.46380,500——
2021-08-17$5.30$5.30524,400——
2021-08-16$5.23$5.23654,500——
2021-08-13$5.67$5.67479,100——
2021-08-12$5.77$5.77698,800——
2021-08-11$6.05$6.05844,600——
2021-08-10$6.11$6.111,163,000——
2021-08-09$6.49$6.493,636,700——
2021-08-06$5.85$5.85786,100——
2021-08-05$5.67$5.67908,300——
2021-08-04$5.45$5.451,206,500——
2021-08-03$5.67$5.67856,100——
2021-08-02$5.73$5.732,396,100——
2021-07-30$5.62$5.621,358,400——
2021-07-29$5.55$5.551,242,200——
2021-07-28$5.87$5.872,177,500——
2021-07-27$5.58$5.582,603,900——
2021-07-26$5.34$5.342,085,400——
2021-07-23$6.10$6.105,651,800——
2021-07-22$6.20$6.2015,762,900——
2021-07-21$8.03$8.0332,807,300——
2021-07-20$5.84$5.8432,760,800——
2021-07-19$6.39$6.39139,700,300——
2021-07-16$3.40$3.4078,224,400——
2021-07-15$2.81$2.812,530,500——
2021-07-14$2.83$2.83265,000——
2021-07-13$2.93$2.93350,400——
2021-07-12$3.00$3.001,091,500——
2021-07-09$2.72$2.72590,200——
2021-07-08$2.37$2.37279,800——
2021-07-07$2.43$2.43247,500——
2021-07-06$2.50$2.50470,600——
2021-07-02$2.74$2.7460,200——
2021-07-01$2.72$2.72104,100——
2021-06-30$2.76$2.7686,400——
2021-06-29$2.73$2.73311,600——
2021-06-28$2.66$2.66139,900——
2021-06-25$2.59$2.59232,500——
2021-06-24$2.67$2.67121,800——
2021-06-23$2.58$2.58256,200——
2021-06-22$2.51$2.51128,100——
2021-06-21$2.47$2.4749,700——
2021-06-18$2.44$2.44246,100——
2021-06-17$2.54$2.54207,300——
2021-06-16$2.57$2.57265,000——
2021-06-15$2.64$2.64226,700——
2021-06-14$2.71$2.71180,400——
2021-06-11$2.68$2.68147,100——
2021-06-10$2.63$2.63144,200——
2021-06-09$2.65$2.6587,700——
2021-06-08$2.72$2.72438,800——
2021-06-07$2.74$2.74415,600——
2021-06-04$2.73$2.73732,200——
2021-06-03$2.65$2.65813,000——
2021-06-02$2.66$2.66503,300——
2021-06-01$2.51$2.511,294,200——
2021-05-28$2.25$2.251,036,800——
2021-05-27$2.12$2.12223,900——
2021-05-26$2.14$2.14123,700——
2021-05-25$2.09$2.09680,600——
2021-05-24$2.14$2.14198,200——
2021-05-21$2.16$2.16431,800——
2021-05-20$2.30$2.303,085,200——
2021-05-19$2.42$2.422,782,100——
2021-05-18$2.13$2.13107,700——
2021-05-17$2.10$2.1077,800——
2021-05-14$2.10$2.10371,000——
2021-05-13$1.97$1.97161,500——
2021-05-12$2.03$2.03178,700——
2021-05-11$2.17$2.17157,200——
2021-05-10$2.25$2.25597,600——
2021-05-07$2.29$2.29123,100——
2021-05-06$2.25$2.251,237,400——
2021-05-05$2.20$2.20187,900——
2021-05-04$2.39$2.39708,200——
2021-05-03$2.20$2.20100,800——
2021-04-30$2.26$2.2663,500——
2021-04-29$2.31$2.3174,600——
2021-04-28$2.44$2.44106,100——
2021-04-27$2.39$2.39207,100——
2021-04-26$2.35$2.3580,400——
2021-04-23$2.33$2.3356,500——
2021-04-22$2.19$2.1983,200——
2021-04-21$2.19$2.19129,300——
2021-04-20$2.08$2.0877,200——
2021-04-19$2.12$2.1275,100——
2021-04-16$2.18$2.18132,500——
2021-04-15$2.16$2.16173,300——
2021-04-14$2.26$2.26135,400——
2021-04-13$2.28$2.28401,400——
2021-04-12$2.33$2.33708,700——
2021-04-09$2.39$2.39265,600——
2021-04-08$2.66$2.66587,500——
2021-04-07$2.47$2.47143,000——
2021-04-06$2.60$2.60176,700——
2021-04-05$2.62$2.62149,500——
2021-04-01$2.57$2.57126,300——
2021-03-31$2.52$2.52314,300——
2021-03-30$2.38$2.3857,200——
2021-03-29$2.33$2.3386,000——
2021-03-26$2.42$2.4249,600——
2021-03-25$2.37$2.37133,400——
2021-03-24$2.34$2.34114,900——
2021-03-23$2.46$2.46129,400——
2021-03-22$2.59$2.5980,300——
2021-03-19$2.63$2.63277,500——
2021-03-18$2.57$2.57199,600——
2021-03-17$2.75$2.75229,600——
2021-03-16$2.57$2.57179,400——
2021-03-15$2.65$2.65146,400——
2021-03-12$2.56$2.56119,000——
2021-03-11$2.55$2.55125,300——
2021-03-10$2.45$2.45167,700——
2021-03-09$2.44$2.44201,300——
2021-03-08$2.34$2.34208,300——
2021-03-05$2.45$2.45391,800——
2021-03-04$2.35$2.35902,100——
2021-03-03$2.81$2.81230,300——
2021-03-02$2.92$2.92245,100——
2021-03-01$3.09$3.09814,600——
2021-02-26$2.80$2.80299,200——
2021-02-25$2.90$2.90798,600——
2021-02-24$3.20$3.201,801,000——
2021-02-23$3.00$3.001,480,300——
2021-02-22$3.09$3.092,106,900——
2021-02-19$3.02$3.02742,500——
2021-02-18$3.37$3.372,974,800——
2021-02-17$3.09$3.09404,800——
2021-02-16$3.26$3.26610,100——
2021-02-12$3.13$3.13483,500——
2021-02-11$3.20$3.201,692,600——
2021-02-10$2.94$2.941,633,700——
2021-02-09$2.58$2.58145,000——
2021-02-08$2.55$2.55189,400——
2021-02-05$2.55$2.55181,200——
2021-02-04$2.61$2.61938,800——
2021-02-03$2.40$2.4042,400——
2021-02-02$2.37$2.37134,300——
2021-02-01$2.40$2.40316,500——
2021-01-29$2.29$2.29232,100——
2021-01-28$2.44$2.44236,600——
2021-01-27$2.50$2.50376,700——
2021-01-26$2.80$2.801,805,700——
2021-01-25$2.30$2.30189,800——
2021-01-22$2.40$2.4067,800——
2021-01-21$2.44$2.44158,000——
2021-01-20$2.33$2.33191,300——
2021-01-19$2.25$2.25277,300——
2021-01-15$2.14$2.14213,100——
2021-01-14$2.15$2.15308,600——
2021-01-13$2.25$2.25740,500——
2021-01-12$2.11$2.11147,000——
2021-01-11$2.12$2.12332,500——
2021-01-08$2.11$2.111,071,300——
2021-01-07$2.55$2.55417,500——
2021-01-06$2.47$2.47177,700——
2021-01-05$2.40$2.40198,000——
2021-01-04$2.42$2.42236,400——