Applied Energetics (AERG) Stock Chart & Stock Price History $1.48 -0.16 (-9.76%) As of 08/25/2025 03:48 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 48.00%, with a year-to-date return of 131.25%. In the past month, the stock has decreased 32.42%, reflecting recent market activity. As of the latest close, Applied Energetics traded at $1.48 with a market cap of $324.23 million and volume of 177,325 shares. Five years ago, the stock traded at $0.34, representing a 332.12% increase over that period. At the time, it had a market cap of $73.71 million and a volume of 59,543 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-7.50%1 Month Performance-32.42%3 Month Performance-11.90%Year-To-Date Performance+131.25%1 Year Performance+48.00%5 Year Performance+332.12% AERG Stock Chart for Tuesday, August, 26, 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 Capitalization08/25/2025$1.64$1.48-9.76%$1.78$1.40177,325 shs$324.23 million08/22/2025$1.60$1.64+2.50%$1.80$1.6146,252 shs$359.26 million08/21/2025$1.50$1.60+6.67%$1.81$1.42122,479 shs$350.50 million08/20/2025$1.55$1.50-3.23%$1.62$1.36151,083 shs$328.58 million08/19/2025$1.70$1.55-8.82%$1.70$1.53125,245 shs$339.53 million08/18/2025$1.83$1.70-7.10%$1.84$1.60337,633 shs$372.39 million08/15/2025$1.86$1.83-1.61%$1.92$1.55226,873 shs$400.84 million08/14/2025$1.94$1.86-4.12%$1.98$1.8626,348 shs$407.41 million08/13/2025$1.98$1.94-2.02%$2.00$1.9324,517 shs$424.91 million08/12/2025$1.92$1.98+3.13%$1.98$1.944,578 shs$433.68 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. 08/11/2025$1.96$1.92-2.04%$2.00$1.8248,586 shs$420.54 million08/08/2025$1.96$1.96$2.00$1.9430,095 shs$429.26 million08/07/2025$1.91$1.96+2.62%$2.00$1.9139,484 shs$429.27 million08/06/2025$2.02$1.91-5.45%$2.05$1.90171,132 shs$418.31 million08/05/2025$1.96$2.02+3.06%$2.12$1.9681,477 shs$442.36 million08/04/2025$1.91$1.96+2.62%$2.04$1.85106,777 shs$429.23 million08/01/2025$1.99$1.91-3.92%$2.03$1.9198,666 shs$418.21 million07/31/2025$2.08$1.99-4.42%$2.07$1.95112,466 shs$435.27 million07/30/2025$2.14$2.08-2.80%$2.14$2.06124,462 shs$455.42 million07/29/2025$2.14$2.14$2.25$2.1193,554 shs$468.53 million07/28/2025$2.19$2.14-2.28%$2.22$2.10182,597 shs$468.53 million07/25/2025$2.22$2.19-1.35%$2.22$2.1437,015 shs$479.46 million Related Companies Bel Fuse Stock Price Chart nLight Stock Price Chart Navitas Semiconductor Stock Price Chart Himax Technologies Stock Price Chart Penguin Solutions Stock Price Chart JinkoSolar Stock Price Chart NAPCO Security Technologies Stock Price Chart Shoals Technologies Group Stock Price Chart indie Semiconductor Stock Price Chart Ondas 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 8/26/2025 by MarketBeat.com Staff From Our PartnersBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredFed Decision Warning: How to Protect Your Wealth Before September 17th On September 17th, the Fed faces an impossible choice—and Wall Street insiders are already preparing for the...American Alternative | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | 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 | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTrump’s betrayal exposedTrump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
MarketBeat All Access