The closing price for Aehr Test Systems (AEHR) in September 2021 was $13.65, on September 30, 2021. It was up 83% for the month. The latest price is $102.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $13.88 | $14.63 | $13.54 | $13.65 | 2,454,700 |
September 29 2021 | $14.94 | $14.95 | $13.57 | $13.84 | 1,903,800 |
September 28 2021 | $14.33 | $14.79 | $13.50 | $14.44 | 3,868,400 |
September 27 2021 | $15.90 | $16.50 | $14.77 | $15.09 | 9,126,100 |
September 24 2021 | $14.00 | $16.75 | $13.54 | $15.82 | 65,110,300 |
September 23 2021 | $12.12 | $12.23 | $11.43 | $11.78 | 3,989,400 |
September 22 2021 | $11.23 | $12.55 | $11.11 | $11.90 | 2,488,000 |
September 21 2021 | $10.74 | $11.43 | $10.36 | $11.15 | 1,374,900 |
September 20 2021 | $10.23 | $11.20 | $10.11 | $10.71 | 1,464,600 |
September 17 2021 | $11.35 | $11.53 | $10.64 | $11.11 | 1,491,600 |
September 16 2021 | $10.83 | $11.59 | $10.48 | $11.30 | 1,483,400 |
September 15 2021 | $11.01 | $11.21 | $10.38 | $10.81 | 1,434,700 |
September 14 2021 | $11.94 | $11.94 | $10.74 | $11.06 | 2,146,700 |
September 13 2021 | $10.32 | $12.41 | $10.13 | $11.66 | 6,690,900 |
September 10 2021 | $10.71 | $11.04 | $9.83 | $10.11 | 2,900,000 |
September 09 2021 | $8.88 | $10.98 | $8.83 | $10.70 | 5,889,000 |
September 08 2021 | $9.18 | $9.23 | $8.20 | $8.92 | 2,776,000 |
September 07 2021 | $8.97 | $9.99 | $8.72 | $9.21 | 21,555,900 |
September 03 2021 | $7.69 | $9.11 | $7.62 | $8.39 | 8,243,800 |
September 02 2021 | $7.09 | $7.68 | $7.01 | $7.53 | 631,400 |
September 01 2021 | $7.46 | $7.49 | $6.83 | $7.05 | 1,265,700 |
Daily pricing data for Aehr Test Systems dates back to 8/15/1997, and may be incomplete.