AEHR - AEHR TEST SYSTEMS
8.45
0.020 0.237%
Share volume: 236,091
Last Updated: 05-09-2025
Measuring And Control Equipment/Instruments For Measuring & Testing Of Electricity & Electrical Instruments:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.43
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $8.43 | $8.43 | $8.62 | $8.62 | $8.17 | $8.17 | $8.45 | $8.45 | 236,091 | $236,091.00 |
| 05-08-2025 | $8.45 | $8.45 | $8.64 | $8.64 | $8.27 | $8.27 | $8.43 | $8.43 | 309,090 | $309,090.00 |
| 05-07-2025 | $8.17 | $8.17 | $8.36 | $8.36 | $8.06 | $8.06 | $8.36 | $8.36 | 220,518 | $220,518.00 |
| 05-06-2025 | $8.10 | $8.10 | $8.25 | $8.25 | $8.02 | $8.02 | $8.19 | $8.19 | 222,194 | $222,194.00 |
| 05-05-2025 | $8.69 | $8.69 | $8.82 | $8.82 | $8.21 | $8.21 | $8.26 | $8.26 | 402,890 | $402,890.00 |
| 05-02-2025 | $8.49 | $8.49 | $8.98 | $8.98 | $8.42 | $8.42 | $8.71 | $8.71 | 393,613 | $393,613.00 |
| 05-01-2025 | $8.67 | $8.67 | $8.75 | $8.75 | $8.34 | $8.34 | $8.36 | $8.36 | 342,476 | $342,476.00 |
| 04-30-2025 | $8.20 | $8.20 | $8.57 | $8.57 | $8.06 | $8.06 | $8.53 | $8.53 | 429,061 | $429,061.00 |
| 04-29-2025 | $8.65 | $8.65 | $8.74 | $8.74 | $8.34 | $8.34 | $8.34 | $8.34 | 281,858 | $281,858.00 |
| 04-28-2025 | $8.80 | $8.80 | $8.88 | $8.88 | $8.44 | $8.44 | $8.70 | $8.70 | 338,543 | $338,543.00 |
