Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 11.47 | 0.17 | 1.50% | 11.37 | 11.83 | 11.28 | 936,290 |
| Apr 25 2024 | 11.30 | 0.16 | 1.44% | 10.97 | 11.3599 | 10.82 | 659,235 |
| Apr 24 2024 | 11.14 | 0.58 | 5.49% | 10.72 | 11.17 | 10.72 | 819,265 |
| Apr 23 2024 | 10.56 | -0.03 | -0.28% | 10.60 | 10.888 | 10.51 | 633,885 |
| Apr 22 2024 | 10.59 | 0.23 | 2.22% | 10.44 | 10.75 | 10.19 | 914,222 |
| Apr 19 2024 | 10.36 | -0.46 | -4.25% | 10.81 | 10.86 | 10.27 | 1,159,136 |
| Apr 18 2024 | 10.82 | -0.33 | -2.96% | 11.17 | 11.19 | 10.73 | 919,920 |
| Apr 17 2024 | 11.15 | -0.44 | -3.80% | 11.50 | 11.62 | 11.14 | 806,497 |
| Apr 16 2024 | 11.59 | 0.04 | 0.35% | 11.50 | 11.77 | 11.21 | 782,702 |
| Apr 15 2024 | 11.55 | -0.15 | -1.28% | 11.66 | 11.76 | 11.25 | 1,191,886 |
| Apr 12 2024 | 11.70 | -0.13 | -1.10% | 11.70 | 11.90 | 11.32 | 843,933 |
| Apr 11 2024 | 11.83 | 0.30 | 2.60% | 11.67 | 12.32 | 11.55 | 1,117,098 |
| Apr 10 2024 | 11.53 | -0.25 | -2.12% | 11.40 | 12.74 | 11.35 | 2,141,138 |
| Apr 09 2024 | 11.78 | 0.15 | 1.29% | 11.78 | 12.065 | 11.55 | 1,377,425 |
| Apr 08 2024 | 11.63 | 0.29 | 2.56% | 11.50 | 11.72 | 11.38 | 695,344 |
| Apr 05 2024 | 11.34 | -0.17 | -1.48% | 11.5008 | 11.54 | 11.285 | 665,922 |
| Apr 04 2024 | 11.51 | -0.09 | -0.78% | 11.80 | 12.045 | 11.43 | 862,271 |
| Apr 03 2024 | 11.60 | -0.29 | -2.44% | 11.70 | 11.95 | 11.53 | 761,487 |
| Apr 02 2024 | 11.89 | -0.46 | -3.72% | 11.96 | 12.0707 | 11.775 | 870,888 |
| Apr 01 2024 | 12.35 | -0.05 | -0.40% | 12.40 | 12.64 | 12.1401 | 802,194 |
| Mar 28 2024 | 12.40 | -0.06 | -0.48% | 12.36 | 12.41 | 11.99 | 997,225 |
| Mar 27 2024 | 12.46 | 1.29 | 11.55% | 11.21 | 12.59 | 11.195 | 1,948,647 |
| Mar 26 2024 | 11.17 | -0.20 | -1.76% | 11.12 | 12.07 | 11.04 | 1,930,054 |
| Mar 25 2024 | 11.37 | -3.29 | -22.44% | 11.67 | 13.1699 | 10.535 | 8,388,730 |
| Mar 22 2024 | 14.66 | -0.21 | -1.41% | 14.80 | 14.81 | 14.52 | 1,064,085 |
| Mar 21 2024 | 14.87 | -0.11 | -0.73% | 15.33 | 15.454 | 14.87 | 1,099,825 |
| Mar 20 2024 | 14.98 | 0.62 | 4.32% | 14.39 | 15.20 | 14.235 | 776,358 |
| Mar 19 2024 | 14.36 | -0.16 | -1.10% | 14.32 | 14.62 | 13.87 | 995,807 |
| Mar 18 2024 | 14.52 | 0.30 | 2.11% | 14.39 | 14.5823 | 14.17 | 1,714,482 |
| Mar 15 2024 | 14.22 | -0.28 | -1.93% | 14.20 | 14.51 | 14.16 | 938,013 |
| Mar 14 2024 | 14.50 | -0.64 | -4.23% | 15.27 | 15.27 | 14.32 | 1,056,012 |
| Mar 13 2024 | 15.14 | -0.55 | -3.51% | 15.50 | 15.816 | 15.07 | 598,477 |
| Mar 12 2024 | 15.69 | -0.53 | -3.27% | 16.40 | 16.45 | 15.17 | 1,050,023 |
| Mar 11 2024 | 16.22 | -0.03 | -0.18% | 16.20 | 16.60 | 16.00 | 665,851 |
| Mar 08 2024 | 16.25 | -0.96 | -5.58% | 17.53 | 17.61 | 16.24 | 885,157 |
| Mar 07 2024 | 17.21 | 0.46 | 2.75% | 16.88 | 17.38 | 16.54 | 887,598 |
| Mar 06 2024 | 16.75 | 0.17 | 1.03% | 16.95 | 17.03 | 16.29 | 705,336 |
| Mar 05 2024 | 16.58 | -0.15 | -0.90% | 16.40 | 16.88 | 16.19 | 733,163 |
| Mar 04 2024 | 16.73 | -0.93 | -5.27% | 17.74 | 17.8299 | 16.60 | 1,048,226 |
| Mar 01 2024 | 17.66 | 1.39 | 8.54% | 16.54 | 18.63 | 16.29 | 1,985,630 |
| Feb 29 2024 | 16.27 | 0.34 | 2.13% | 16.29 | 16.65 | 16.08 | 1,516,970 |
| Feb 28 2024 | 15.93 | -0.61 | -3.69% | 16.28 | 16.48 | 15.90 | 596,378 |
| Feb 27 2024 | 16.54 | 0.36 | 2.22% | 16.43 | 16.74 | 16.02 | 761,142 |
| Feb 26 2024 | 16.18 | 0.32 | 2.02% | 15.85 | 16.45 | 15.81 | 677,338 |
| Feb 23 2024 | 15.86 | -0.24 | -1.49% | 16.07 | 16.32 | 15.83 | 846,702 |
| Feb 22 2024 | 16.10 | -1.00 | -5.85% | 17.37 | 17.54 | 15.94 | 2,295,042 |
| Feb 21 2024 | 17.10 | 0.15 | 0.88% | 18.00 | 18.41 | 16.99 | 1,843,863 |
| Feb 20 2024 | 16.95 | -0.74 | -4.18% | 17.50 | 17.77 | 16.58 | 1,206,276 |
| Feb 16 2024 | 17.69 | -0.46 | -2.53% | 18.14 | 18.535 | 17.55 | 1,099,100 |
| Feb 15 2024 | 18.15 | -0.63 | -3.35% | 19.10 | 19.10 | 17.82 | 1,382,806 |
| Feb 14 2024 | 18.78 | 1.76 | 10.34% | 17.50 | 18.80 | 17.40 | 1,572,094 |
| Feb 13 2024 | 17.02 | -1.09 | -5.99% | 17.245 | 17.63 | 16.87 | 1,322,929 |
| Feb 12 2024 | 18.105 | 0.90 | 5.20% | 17.40 | 18.33 | 17.3901 | 1,658,150 |
| Feb 09 2024 | 17.21 | 0.38 | 2.26% | 16.97 | 17.49 | 16.78 | 1,690,728 |
| Feb 08 2024 | 16.83 | 1.47 | 9.57% | 15.35 | 17.28 | 15.27 | 2,199,161 |
| Feb 07 2024 | 15.36 | 0.32 | 2.13% | 15.13 | 15.65 | 14.77 | 1,234,014 |
| Feb 06 2024 | 15.04 | 0.34 | 2.31% | 14.86 | 15.05 | 14.56 | 866,369 |
| Feb 05 2024 | 14.70 | -0.36 | -2.39% | 15.06 | 15.2099 | 14.54 | 1,009,786 |
| Feb 02 2024 | 15.06 | -0.04 | -0.26% | 14.93 | 15.44 | 14.78 | 1,142,404 |
| Feb 01 2024 | 15.10 | 0.25 | 1.68% | 15.10 | 15.145 | 14.63 | 1,467,494 |
| Jan 31 2024 | 14.85 | -0.95 | -6.01% | 15.60 | 15.70 | 14.85 | 1,915,681 |
| Jan 30 2024 | 15.80 | -0.39 | -2.41% | 16.03 | 16.0483 | 15.23 | 1,508,368 |
| Jan 29 2024 | 16.19 | 0.43 | 2.73% | 15.83 | 16.22 | 15.53 | 1,111,369 |
