Free Trial
Memorial Day Savings! Save $100 on MarketBeat All Access
Claim Your Discount
Claim MarketBeat All Access Sale Promotion

Applied Energetics (AERG) Stock Chart & Stock Price History

Applied Energetics logo
$1.17 -0.15 (-11.36%)
As of 05/19/2026 03:43 PM Eastern
Compare

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 4.10%, with a year-to-date return of -35.36%. In the past month, the stock has decreased 13.33%, reflecting recent market activity.

As of the latest close, Applied Energetics traded at $1.17 with a market cap of $262.02 million and volume of 132,061 shares. Five years ago, the stock traded at $0.78, representing a 50.58% increase over that period. At the time, it had a market cap of $135.64 million and a volume of 207,088 shares.

Receive AERG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Energetics and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-12.03%
1 Month
Performance
-13.33%
3 Month
Performance
-7.14%
Year-To-Date
Performance
-35.36%
1 Year
Performance
-4.10%
5 Year
Performance
+50.58%

AERG Stock Chart for Wednesday, May, 20, 2026

AERG Chart by TradingView

Applied Energetics Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/19/2026$1.32$1.17
-11.36%		$1.34$1.09132,061 shs$262.02 million
05/18/2026$1.33$1.32
-0.75%		$1.36$1.2530,584 shs$295.61 million
05/15/2026$1.40$1.33
-5.00%		$1.45$1.3367,256 shs$297.84 million
05/14/2026$1.48$1.40
-5.25%		$1.47$1.3864,007 shs$313.49 million
05/13/2026$1.43$1.48
+3.32%		$1.48$1.3733,303 shs$330.84 million
05/12/2026$1.58$1.43
-9.49%		$1.56$1.4055,771 shs$320.21 million
05/11/2026$1.33$1.58
+18.80%		$1.62$1.28167,736 shs$353.78 million
05/08/2026$1.36$1.33
-2.21%		$1.39$1.2939,938 shs$304.52 million
05/07/2026$1.40$1.36
-2.86%		$1.43$1.3666,970 shs$304.52 million
05/06/2026$1.30$1.40
+7.69%		$1.40$1.2858,234 shs$313.47 million
05/05/2026N/A$1.30$1.35$1.2861,749 shs$291.08 million
04/30/2026$1.29$1.35
+4.65%		$1.37$1.2737,190 shs$302.26 million
04/29/2026$1.36$1.29
-5.15%		$1.38$1.22113,403 shs$288.83 million
04/28/2026$1.35$1.36
+0.74%		$1.37$1.3558,083 shs$304.50 million
04/27/2026$1.35$1.35$1.40$1.3274,132 shs$302.27 million
04/24/2026$1.35$1.35$1.36$1.3556,782 shs$302.24 million
04/23/2026$1.42$1.35
-4.93%		$1.40$1.3544,981 shs$302.22 million
04/22/2026$1.35$1.42
+5.19%		$1.45$1.35146,525 shs$317.90 million
04/21/2026$1.35$1.35$1.41$1.3451,284 shs$302.22 million
04/20/2026$1.31$1.35
+2.72%		$1.35$1.3058,739 shs$302.22 million
Related Companies

This page (OTCMKTS:AERG) was last updated on 5/20/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Veteran trader Bill Poulos is giving away his 'Simple Options Trading For Beginners' book - normally $29.97 - ...
Profits Run | Sponsoredtc pixel
Distracted Americans set to miss out on quadrillions
Technology expert and Washington D.C. insider Jeff Brown - who identified Bitcoin, Tesla, and Nvidia early - s...
Brownstone Research | Sponsoredtc pixel
The one number Musk can't hide in the S-1
When SpaceX files its S-1 in June, one number will stand out - power consumption. Running 1 million GPUs requi...
Behind the Markets | Sponsoredtc pixel
Iran War Update: Trump’s Hand-Written Letter Reveals What Comes Next
Jim Rickards has uncovered what he believes is Trump's economic plan, with a key trigger date of May 15. The F...
Paradigm Press | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel