Register for streaming realtime charts, analysis tools, and prices.
AEHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 12.26 | -0.05 | -0.41% | 12.32 | 12.40 | 12.06 | 529,830 |
| Sep 20 2024 | 12.31 | -0.67 | -5.16% | 12.81 | 12.90 | 12.148 | 821,253 |
| Sep 19 2024 | 12.98 | 0.88 | 7.27% | 12.32 | 13.23 | 12.18 | 1,020,290 |
| Sep 18 2024 | 12.10 | -0.37 | -2.97% | 12.43 | 12.92 | 11.82 | 1,155,709 |
| Sep 17 2024 | 12.47 | 0.01 | 0.08% | 12.67 | 12.85 | 12.37 | 608,104 |
| Sep 16 2024 | 12.46 | -0.48 | -3.71% | 12.86 | 12.86 | 12.12 | 938,730 |
| Sep 13 2024 | 12.94 | 0.19 | 1.49% | 12.97 | 13.25 | 12.85 | 672,613 |
| Sep 12 2024 | 12.75 | -0.23 | -1.77% | 12.945 | 13.04 | 12.4307 | 818,795 |
| Sep 11 2024 | 12.98 | -0.26 | -1.96% | 13.22 | 13.665 | 12.88 | 991,103 |
| Sep 10 2024 | 13.24 | -0.04 | -0.30% | 13.40 | 13.53 | 13.12 | 408,208 |
| Sep 09 2024 | 13.28 | -0.24 | -1.78% | 13.59 | 13.975 | 13.27 | 585,682 |
| Sep 06 2024 | 13.52 | -0.48 | -3.43% | 13.705 | 13.955 | 13.401 | 664,589 |
| Sep 05 2024 | 14.00 | 0.89 | 6.79% | 13.88 | 14.80 | 13.75 | 1,198,558 |
| Sep 04 2024 | 13.11 | -0.40 | -2.96% | 13.34 | 13.82 | 12.965 | 754,672 |
| Sep 03 2024 | 13.51 | -1.70 | -11.18% | 14.93 | 14.93 | 13.33 | 1,086,340 |
| Aug 30 2024 | 15.21 | 0.26 | 1.74% | 15.22 | 15.686 | 14.90 | 686,024 |
| Aug 29 2024 | 14.95 | 0.53 | 3.68% | 14.68 | 15.44 | 14.455 | 765,044 |
| Aug 28 2024 | 14.42 | -0.32 | -2.17% | 14.58 | 14.61 | 14.1061 | 578,322 |
| Aug 27 2024 | 14.74 | -0.17 | -1.14% | 14.77 | 14.94 | 14.25 | 628,049 |
| Aug 26 2024 | 14.91 | 0.32 | 2.19% | 14.68 | 15.43 | 14.27 | 1,023,036 |
| Aug 23 2024 | 14.59 | 1.14 | 8.44% | 13.68 | 14.60 | 13.6162 | 823,483 |
| Aug 22 2024 | 13.455 | -1.02 | -7.01% | 14.53 | 14.6499 | 13.30 | 987,850 |
| Aug 21 2024 | 14.47 | 0.33 | 2.33% | 14.34 | 14.66 | 14.14 | 505,286 |
| Aug 20 2024 | 14.14 | -0.16 | -1.12% | 14.34 | 14.56 | 14.09 | 608,140 |
| Aug 19 2024 | 14.30 | -0.38 | -2.59% | 14.65 | 14.6799 | 14.0103 | 658,148 |
| Aug 16 2024 | 14.68 | -0.06 | -0.41% | 14.56 | 14.8833 | 14.51 | 629,607 |
| Aug 15 2024 | 14.74 | 1.18 | 8.70% | 14.13 | 14.99 | 13.65 | 994,586 |
| Aug 14 2024 | 13.56 | -0.20 | -1.45% | 13.90 | 13.91 | 13.20 | 826,386 |
| Aug 13 2024 | 13.76 | 0.61 | 4.64% | 13.2873 | 13.87 | 13.22 | 617,971 |
| Aug 12 2024 | 13.15 | -0.14 | -1.05% | 13.32 | 13.32 | 12.845 | 588,991 |
| Aug 09 2024 | 13.29 | -0.64 | -4.59% | 13.81 | 13.9665 | 13.29 | 625,563 |
| Aug 08 2024 | 13.93 | 0.89 | 6.83% | 13.30 | 13.94 | 13.2719 | 834,450 |
| Aug 07 2024 | 13.04 | -0.94 | -6.72% | 14.25 | 14.87 | 13.04 | 1,072,532 |
| Aug 06 2024 | 13.98 | -1.03 | -6.86% | 15.275 | 15.30 | 13.94 | 1,499,163 |
| Aug 05 2024 | 15.01 | 0.62 | 4.31% | 13.45 | 15.11 | 13.365 | 1,318,058 |
| Aug 02 2024 | 14.39 | -2.16 | -13.05% | 15.78 | 15.87 | 14.20 | 1,982,621 |
| Aug 01 2024 | 16.55 | -2.32 | -12.29% | 18.71 | 18.71 | 16.15 | 1,839,805 |
| Jul 31 2024 | 18.87 | 0.21 | 1.13% | 18.85 | 19.96 | 18.1236 | 1,705,903 |
| Jul 30 2024 | 18.66 | 0.12 | 0.65% | 18.58 | 18.93 | 18.0701 | 1,307,959 |
| Jul 29 2024 | 18.54 | 0.66 | 3.69% | 18.47 | 19.43 | 17.94 | 1,989,281 |
| Jul 26 2024 | 17.88 | 0.22 | 1.25% | 18.25 | 18.5349 | 17.20 | 1,283,073 |
| Jul 25 2024 | 17.66 | 0.62 | 3.64% | 16.88 | 17.9296 | 16.60 | 1,544,397 |
| Jul 24 2024 | 17.04 | -1.02 | -5.65% | 17.57 | 18.00 | 16.97 | 1,710,539 |
| Jul 23 2024 | 18.06 | -0.42 | -2.27% | 18.25 | 18.49 | 17.62 | 1,840,460 |
| Jul 22 2024 | 18.48 | -0.55 | -2.89% | 19.78 | 20.25 | 17.6702 | 2,291,283 |
| Jul 19 2024 | 19.03 | 0.20 | 1.06% | 18.56 | 19.355 | 18.3904 | 1,933,122 |
| Jul 18 2024 | 18.83 | -1.78 | -8.64% | 20.87 | 20.99 | 18.16 | 4,489,687 |
| Jul 17 2024 | 20.61 | 3.77 | 22.39% | 19.26 | 21.44 | 18.44 | 10,953,459 |
| Jul 16 2024 | 16.84 | 0.41 | 2.50% | 16.52 | 17.23 | 16.11 | 3,925,239 |
| Jul 15 2024 | 16.43 | 0.68 | 4.32% | 15.85 | 16.74 | 15.805 | 2,551,670 |
| Jul 12 2024 | 15.75 | 0.64 | 4.24% | 15.25 | 16.40 | 14.95 | 1,991,882 |
| Jul 11 2024 | 15.11 | -0.28 | -1.82% | 15.94 | 16.27 | 14.94 | 2,120,161 |
| Jul 10 2024 | 15.39 | 2.98 | 24.01% | 14.77 | 16.43 | 13.82 | 7,174,164 |
| Jul 09 2024 | 12.41 | -0.39 | -3.05% | 12.68 | 12.69 | 12.18 | 1,476,545 |
| Jul 08 2024 | 12.80 | 1.51 | 13.37% | 11.35 | 12.90 | 11.34 | 1,555,013 |
| Jul 05 2024 | 11.29 | 0.29 | 2.64% | 11.18 | 11.41 | 10.99 | 728,785 |
| Jul 03 2024 | 11.00 | 0.29 | 2.71% | 10.73 | 11.14 | 10.68 | 379,479 |
| Jul 02 2024 | 10.71 | -0.39 | -3.51% | 11.11 | 11.31 | 10.55 | 625,586 |
| Jul 01 2024 | 11.10 | -0.07 | -0.63% | 11.22 | 11.34 | 10.91 | 655,104 |
| Jun 28 2024 | 11.17 | 0.06 | 0.54% | 11.25 | 11.38 | 10.80 | 1,411,480 |
| Jun 27 2024 | 11.11 | 0.94 | 9.24% | 10.17 | 11.12 | 10.10 | 881,356 |
| Jun 26 2024 | 10.17 | -0.31 | -2.96% | 10.40 | 10.44 | 9.83 | 1,008,192 |
