Applied Energetics (AERG) Stock Chart & Stock Price History $1.96 -0.04 (-2.00%) As of 06/13/2025 03:57 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 increased 10.73%, with a year-to-date return of 206.25%. In the past month, the stock has increased 81.48%, reflecting recent market activity. As of the latest close, Applied Energetics traded at $1.96 with a market cap of $428.25 million and volume of 143,553 shares. Five years ago, the stock traded at $0.31, representing a 526.60% increase over that period. At the time, it had a market cap of $63.94 million and a volume of 85,603 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-21.76%1 Month Performance+81.48%3 Month Performance+168.49%Year-To-Date Performance+206.25%1 Year Performance+10.73%5 Year Performance+526.60% AERG Stock Chart for Saturday, June, 14, 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 Capitalization06/13/2025$2.00$1.96-2.00%$2.09$1.92143,553 shs$428.25 million06/12/2025$2.00$2.00$2.06$1.77237,151 shs$436.94 million06/11/2025$2.45$2.00-18.37%$2.49$1.75416,717 shs$436.94 million06/10/2025$2.51$2.45-2.20%$2.51$2.41169,681 shs$535.25 million06/09/2025$2.55$2.51-1.76%$2.69$2.41274,615 shs$547.27 million06/06/2025$2.38$2.55+7.03%$2.58$2.38255,993 shs$556.95 million06/05/2025$2.13$2.38+11.85%$2.47$2.16264,026 shs$520.36 million06/04/2025$2.86$2.13-25.52%$2.99$1.92962,646 shs$465.22 million06/03/2025$2.48$2.86+15.32%$2.86$2.46423,368 shs$624.66 million06/02/2025$2.04$2.48+21.57%$2.50$2.21407,321 shs$541.44 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. 05/30/2025$1.99$2.04+2.51%$2.19$1.95425,495 shs$445.38 million05/29/2025$1.92$1.99+3.65%$2.00$1.87262,541 shs$434.46 million05/28/2025$1.70$1.92+12.94%$1.99$1.70322,043 shs$419.18 million05/27/2025$1.68$1.70+1.19%$1.79$1.52310,279 shs$371.15 million05/26/2025$1.68$1.68$1.74$1.45224,124 shs$366.78 million05/23/2025$1.49$1.68+12.75%$1.74$1.45224,124 shs$366.78 million05/22/2025$1.29$1.49+15.50%$1.64$1.30287,669 shs$325.30 million05/21/2025$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 million Related Companies Intuitive Machines Stock Price Chart Alps Alpine Stock Price Chart Planet Labs PBC Stock Price Chart Kulicke and Soffa Industries Stock Price Chart NextNav Stock Price Chart Himax Technologies Stock Price Chart POET Technologies Stock Price Chart CommScope Stock Price Chart Navitas Semiconductor Stock Price Chart SolarEdge Technologies 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 6/14/2025 by MarketBeat.com Staff From Our PartnersThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGet in stocks now - and get out on this dateGood News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...Chaikin Analytics | Sponsored[First Look] Get in before potential 10X AI announcementsGo for 10X gains from the next big AI announcement — starting as soon as 7 days from now Former floor trade...Masters in Trading | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | SponsoredSHOCKING: Musk's Pentagon Secret Mission...It's about a harrowing message discovered on December 16, 2024: "美国军方暗杀名单" It's the reason President Tru...Behind the Markets | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | 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