Applied Energetics (AERG) Stock Chart & Stock Price History $1.92 +0.01 (+0.52%) As of 11:30 AM 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 51.18%, with a year-to-date return of 200.00%. In the past month, the stock has decreased 15.04%, reflecting recent market activity. As of the latest close, Applied Energetics traded at $1.91 with a market cap of $418.21 million and volume of 98,666 shares. Five years ago, the stock traded at $0.36, representing a 435.56% increase over that period. At the time, it had a market cap of $69.99 million and a volume of 109,667 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-7.69%1 Month Performance-15.04%3 Month Performance+146.15%Year-To-Date Performance+200.00%1 Year Performance+51.18%5 Year Performance+435.56% AERG Stock Chart for Monday, August, 4, 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 Capitalization08/01/2025$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 million07/24/2025$2.28$2.22-2.63%$2.28$2.1554,756 shs$486.03 million07/23/2025$2.27$2.28+0.44%$2.28$2.2464,052 shs$499.09 million07/22/2025$2.28$2.27-0.44%$2.28$2.10116,808 shs$496.83 million07/21/2025$2.22$2.28+2.70%$2.29$2.2135,622 shs$499.02 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. 07/18/2025$2.22$2.22$2.30$2.2137,130 shs$485.45 million07/17/2025$2.24$2.22-0.89%$2.32$2.2057,235 shs$485.34 million07/16/2025$2.28$2.24-1.75%$2.30$2.20155,341 shs$489.66 million07/15/2025$2.35$2.28-2.98%$2.38$2.25198,300 shs$498.41 million07/14/2025$2.28$2.35+3.25%$2.46$2.20215,104 shs$513.71 million07/11/2025$2.25$2.28+1.16%$2.34$2.2471,285 shs$497.53 million07/10/2025$2.24$2.25+0.45%$2.27$2.2461,978 shs$491.77 million07/09/2025$2.21$2.24+1.36%$2.34$2.2242,412 shs$489.60 million07/08/2025$2.26$2.21-2.21%$2.28$2.2147,707 shs$483.04 million07/07/2025$2.26$2.26$2.28$2.2068,102 shs$493.97 million07/04/2025$2.26$2.26$2.30$2.20135,941 shs$493.97 million07/03/2025$2.23$2.26+1.35%$2.30$2.20135,941 shs$493.97 million Related Companies Kulicke and Soffa Industries Stock Price Chart Himax Technologies Stock Price Chart SolarEdge Technologies Stock Price Chart DAQO New Energy Stock Price Chart Bel Fuse Stock Price Chart Navitas Semiconductor Stock Price Chart Applied Optoelectronics Stock Price Chart Penguin Solutions Stock Price Chart JinkoSolar Stock Price Chart NAPCO Security 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 8/4/2025 by MarketBeat.com Staff From Our PartnersBONUS 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 | SponsoredGenesis 14:13-17 [HIDDEN MEANING?]A mysterious Bible verse from Genesis may hold the key to unlocking what one expert calls an “American birthri...Paradigm Press | SponsoredOut with the old (A.I.) - In with the new (E.I.)One expert predicts that E.I. could see over 200,000% growth... But you need to move fast...Behind the Markets | SponsoredI’d rather trade news like this than gamble on hypeReal traders are watching Nvidia’s next move—after U.S. approval to resume chip sales to China. This reversal ...Timothy Sykes | SponsoredProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredOne stock to replace NvidiaInvesting Legend Hints the End May be Near for These 3 Iconic Stocks One company to replace Amazon… another...InvestorPlace | SponsoredAlien rocks potentially worth trillions…It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...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.
