Go Pro
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free AERG Stock Alerts

Applied Energetics (AERG) Stock Chart & Stock Price History

Applied Energetics logo
$1.28 -0.01 (-0.78%)
As of 09:30 AM 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 34.02%, with a year-to-date return of -29.28%. In the past month, the stock has increased 1.59%, reflecting recent market activity.

As of the latest close, Applied Energetics traded at $1.28 with a market cap of $286.78 million and volume of 274,942 shares. Five years ago, the stock traded at $1.47, representing a 12.93% decrease over that period. At the time, it had a market cap of $294.10 million and a volume of 213,614 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
+6.67%
1 Month
Performance
+1.59%
3 Month
Performance
-13.37%
Year-To-Date
Performance
-29.28%
1 Year
Performance
-34.02%
5 Year
Performance
-12.93%

AERG Stock Chart for Thursday, August, 13, 2026

AERG Chart by TradingView

Applied Energetics Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/31/2026$1.24$1.28
+3.23%		$1.29$1.2421,797 shs$286.76 million
07/30/2026$1.21$1.24
+2.48%		$1.27$1.2126,058 shs$277.80 million
07/29/2026$1.29$1.21
-6.20%		$1.30$1.2138,990 shs$271.08 million
07/28/2026$1.27$1.29
+1.57%		$1.30$1.274,045 shs$289.00 million
07/27/2026$1.25$1.27
+1.60%		$1.30$1.2122,068 shs$284.52 million
07/24/2026$1.25$1.25
-0.16%		$1.30$1.2147,250 shs$280.04 million
07/23/2026$1.27$1.25
-1.42%		$1.34$1.2458,619 shs$280.49 million
07/22/2026$1.25$1.27
+1.60%		$1.28$1.2451,331 shs$284.52 million
07/21/2026$1.25$1.25$1.26$1.2044,704 shs$280.04 million
07/20/2026$1.19$1.25
+5.04%		$1.27$1.1787,390 shs$280.04 million
07/17/2026$1.19$1.19$1.22$1.1685,423 shs$266.60 million
07/16/2026$1.23$1.19
-3.25%		$1.30$1.1958,112 shs$266.60 million
07/15/2026$1.25$1.23
-1.60%		$1.27$1.2199,249 shs$275.55 million
07/14/2026$1.26$1.25
-0.79%		$1.27$1.21214,331 shs$280.01 million
07/13/2026$1.28$1.26
-1.49%		$1.28$1.2441,935 shs$282.25 million
Related Companies

This page (OTCMKTS:AERG) was last updated on 8/13/2026 by MarketBeat.com Staff.
From Our Partners
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Once you turn 73, the IRS requires you to take distributions from your IRA, 401(k), and other retirement accou...
SmartAsset | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Three oil giants buried the same discovery for 50 years
In 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the ...
Behind the Markets | Sponsoredtc pixel
Where to Put $100 Before Trump's New Tech Law Rolls Out
The Financial Times says a new tech law puts America 'on the verge of a financial revolution.' Yahoo Finance e...
Brownstone Research | 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
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Buffett's Final Warning: "The Dollar Is Going to Hell"
On May 3rd, 2025, Warren Buffett looked at his shareholders for the last time and said: "The dollar is going t...
Decentralized Masters | Sponsoredtc pixel