Applied Energetics (AERG) Stock Chart & Stock Price History $1.29 +0.07 (+5.74%) As of 05/21/2025 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisChartEarningsHeadlinesSEC FilingsShort InterestBuy This Stock Applied Energetics Stock Price Performance The Applied Energetics (AERG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 32.46%, with a year-to-date return of 101.56%. In the past month, the stock has increased 84.29%, reflecting recent market activity. As of the latest close, Applied Energetics traded at $1.29 with a market cap of $281.63 million and volume of 123,378 shares. Five years ago, the stock traded at $0.25, representing a 420.16% increase over that period. At the time, it had a market cap of $50.91 million and a volume of 3,062 shares. Receive AERG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied Energetics and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+5.74%1 Month Performance+84.29%3 Month Performance+35.79%Year-To-Date Performance+101.56%1 Year Performance-32.46%5 Year Performance+420.16% AERG Stock Chart for Thursday, May, 22, 2025 AERG Chart by TradingView Applied Energetics Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/21/2025$1.22$1.29+5.74%$1.31$1.11123,378 shs$281.63 million05/20/2025$1.19$1.22+2.52%$1.24$1.08138,147 shs$266.35 million05/19/2025$1.22$1.19-2.46%$1.26$1.15316,234 shs$259.80 million05/16/2025$1.10$1.22+10.91%$1.22$1.09123,612 shs$266.34 million05/15/2025$1.08$1.10+1.85%$1.20$1.01182,987 shs$240.14 million05/14/2025$0.75$1.08+44.00%$1.08$0.76481,236 shs$235.78 million05/13/2025$0.80$0.75-6.25%$0.80$0.72166,579 shs$163.73 million05/12/2025$0.82$0.80-2.75%$0.85$0.7537,995 shs$174.65 million05/09/2025$0.78$0.82+6.14%$0.85$0.7960,050 shs$179.58 million05/08/2025$0.79$0.78-2.41%$0.80$0.762,523 shs$169.19 million Get the Latest News and Ratings for AERG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied Energetics and its competitors with MarketBeat's FREE daily newsletter. 05/07/2025$0.80$0.79-1.05%$0.85$0.7981,340 shs$173.36 million05/06/2025$0.83$0.80-2.73%$0.84$0.7622,855 shs$175.20 million05/05/2025$0.78$0.83+5.77%$0.83$0.71143,907 shs$180.11 million05/02/2025$0.73$0.78+6.85%$0.83$0.75186,597 shs$170.28 million05/01/2025$0.78$0.73-6.39%$0.77$0.7073,036 shs$159.37 million04/30/2025$0.68$0.78+14.01%$0.78$0.69139,815 shs$170.24 million04/29/2025$0.64$0.68+6.88%$0.73$0.6499,430 shs$149.33 million04/28/2025$0.65$0.64-1.54%$0.69$0.62111,952 shs$139.72 million04/25/2025$0.66$0.65-1.53%$0.69$0.63118,197 shs$141.90 million04/24/2025$0.70$0.66-5.02%$0.74$0.6688,404 shs$144.11 million04/23/2025$0.70$0.70-0.71%$0.70$0.6914,688 shs$151.73 million04/22/2025$0.69$0.70+1.54%$0.73$0.7071,696 shs$152.82 million04/21/2025$0.68$0.69+1.38%$0.73$0.6893,485 shs$150.50 million Related Companies Bel Fuse Stock Price Chart Powerfleet Stock Price Chart Shoals Technologies Group Stock Price Chart Canadian Solar Stock Price Chart ChipMOS TECHNOLOGIES Stock Price Chart Ichor Stock Price Chart nLIGHT Stock Price Chart Wolfspeed Stock Price Chart indie Semiconductor Stock Price Chart Clearfield Stock Price Chart Receive AERG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied Energetics and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:AERG) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | SponsoredThis Is The Moment You Betray Trump (Or Prove Them Wrong)They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...Colonial Metals | SponsoredThe Prophet's Newest PredictionA storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when pu...Stansberry Research | SponsoredTrump + Musk = AI’s turning pointTrump may not code… but he knows how to pick winners. And according to insiders, his administration is prep...True Market Insiders | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied Energetics, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Applied Energetics With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy AERG Stock Free AERG Stock Alerts