Go Pro
→ Are you leaving Social Security money on the table? (From Money Pickle) (Ad)tc pixel Free AERG Stock Alerts

Applied Energetics (AERG) Stock Chart & Stock Price History

Applied Energetics logo
$0.84 +0.07 (+9.09%)
As of 09/3/2026 03:59 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 37.31%, with a year-to-date return of -53.59%. In the past month, the stock has decreased 32.80%, reflecting recent market activity.

As of the latest close, Applied Energetics traded at $0.84 with a market cap of $188.27 million and volume of 555,366 shares. Five years ago, the stock traded at $1.56, representing a 46.15% decrease over that period. At the time, it had a market cap of $319.93 million and a volume of 188,203 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
-17.65%
1 Month
Performance
-32.80%
3 Month
Performance
-49.09%
Year-To-Date
Performance
-53.59%
1 Year
Performance
-37.31%
5 Year
Performance
-46.15%

AERG Stock Chart for Friday, September, 4, 2026

AERG Chart by TradingView

Applied Energetics Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/03/2026$0.77$0.84
+9.09%		$0.92$0.75555,366 shs$188.27 million
09/02/2026$0.75$0.77
+2.67%		$0.80$0.691.03 million shs$172.58 million
09/01/2026$0.95$0.75
-21.05%		$0.97$0.72310,168 shs$168.10 million
08/31/2026$1.02$0.95
-6.86%		$1.04$0.90189,978 shs$212.92 million
08/28/2026$1.06$1.02
-3.77%		$1.13$1.01143,730 shs$228.61 million
08/27/2026$1.16$1.06
-8.23%		$1.18$1.05222,994 shs$237.58 million
08/26/2026$1.19$1.16
-2.94%		$1.18$1.15154,503 shs$258.87 million
08/25/2026$1.16$1.19
+2.59%		$1.20$1.1631,079 shs$266.63 million
08/24/2026$1.20$1.16
-3.51%		$1.22$1.1657,709 shs$259.91 million
08/21/2026$1.19$1.20
+1.03%		$1.24$1.1865,397 shs$269.37 million
08/20/2026$1.21$1.19
-1.49%		$1.24$1.19167,051 shs$266.63 million
08/19/2026$1.25$1.21
-3.36%		$1.25$1.18140,551 shs$270.64 million
08/18/2026$1.24$1.25
+0.64%		$1.29$1.2347,645 shs$280.05 million
08/17/2026$1.25$1.24
-0.64%		$1.30$1.2145,058 shs$278.26 million
08/14/2026$1.25$1.25$1.30$1.2232,706 shs$280.05 million
08/13/2026$1.28$1.25
-2.34%		$1.31$1.2557,481 shs$280.05 million
08/12/2026$1.29$1.28
-0.78%		$1.35$1.27274,942 shs$286.78 million
08/11/2026$1.27$1.29
+1.57%		$1.30$1.2563,550 shs$289.01 million
08/10/2026$1.20$1.27
+5.83%		$1.30$1.17266,816 shs$284.53 million
08/07/2026$1.20$1.20$1.27$1.18144,886 shs$268.84 million
08/06/2026$1.21$1.20
-0.83%		$1.23$1.1883,643 shs$268.83 million
08/05/2026$1.25$1.21
-3.20%		$1.25$1.19159,875 shs$271.08 million
08/04/2026$1.27$1.25
-1.57%		$1.30$1.22129,658 shs$280.04 million
08/03/2026$1.28$1.27
-0.78%		$1.30$1.21112,687 shs$284.52 million
Related Companies

This page (OTCMKTS:AERG) was last updated on 9/3/2026 by MarketBeat.com Staff.
From Our Partners
A Simple Guide to Options Trading While It's Still Free
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
How Long Does $2.5M Last in Retirement?
Having $2.5 million saved puts you ahead of most Americans, but how long it lasts depends on the decisions you...
SmartAsset | Sponsoredtc pixel
Bezos… DOOMED
A single FCC filing hints Elon Musk is planning his biggest project yet - bigger than Tesla, SpaceX, and X com...
Paradigm Press | Sponsoredtc pixel
Before Anthropic becomes impossible to ignore...
Riot Platforms just struck a 20-year, 191-megawatt data-center agreement tied to Anthropic, reportedly worth 9...
The Oxford Club | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel
A new income category is drawing serious money - here's why
Forbes recently called a new category of exchange-traded income funds a 'golden era,' and Bloomberg noted the ...
Investors Alley | Sponsoredtc pixel
Three companies about to leapfrog Nvidia [And transform the entire industry]
In 1984, a 10000 dollar stake in Apple could have grown to 25 million dollars for early investors who simply g...
Eagle Publishing | Sponsoredtc pixel