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
$1.27 +0.02 (+1.60%)
As of 03:35 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 44.05%, with a year-to-date return of -29.83%. In the past month, the stock has decreased 7.30%, reflecting recent market activity.

As of the latest close, Applied Energetics traded at $1.27 with a market cap of $284.52 million and volume of 51,331 shares. Five years ago, the stock traded at $0.72, representing a 76.39% increase over that period. At the time, it had a market cap of $144.05 million and a volume of 85,620 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
+6.72%
1 Month
Performance
-7.30%
3 Month
Performance
-10.56%
Year-To-Date
Performance
-29.83%
1 Year
Performance
-44.05%
5 Year
Performance
+76.39%

AERG Stock Chart for Wednesday, July, 22, 2026

AERG Chart by TradingView

Applied Energetics Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/10/2026$1.27$1.28
+1.11%		$1.30$1.24108,571 shs$286.50 million
07/09/2026$1.26$1.27
+0.40%		$1.30$1.21127,686 shs$283.36 million
07/08/2026$1.23$1.26
+2.44%		$1.28$1.2134,151 shs$275.52 million
07/07/2026$1.29$1.23
-4.65%		$1.31$1.21108,844 shs$275.52 million
07/06/2026$1.32$1.29
-2.27%		$1.35$1.2836,592 shs$288.96 million
07/03/2026$1.32$1.32$1.32$1.2928,651 shs$295.68 million
07/02/2026$1.32$1.32$1.32$1.2928,651 shs$295.68 million
07/01/2026$1.31$1.32
+0.76%		$1.32$1.319,363 shs$295.68 million
06/30/2026$1.34$1.31
-2.24%		$1.35$1.2941,766 shs$293.44 million
06/29/2026$1.30$1.34
+3.08%		$1.34$1.3024,632 shs$300.16 million
06/26/2026$1.27$1.30
+2.36%		$1.34$1.2925,426 shs$291.20 million
06/25/2026$1.25$1.27
+1.60%		$1.34$1.2411,712 shs$284.48 million
06/24/2026$1.33$1.25
-6.02%		$1.34$1.2335,574 shs$280 million
06/23/2026$1.37$1.33
-2.92%		$1.35$1.3075,843 shs$297.92 million
06/22/2026$1.45$1.37
-5.52%		$1.47$1.34140,972 shs$306.88 million
Related Companies

This page (OTCMKTS:AERG) was last updated on 7/22/2026 by MarketBeat.com Staff.
From Our Partners
America’s answer to universal basic income
Robert Kiyosaki, author of Rich Dad Poor Dad, is highlighting an income strategy he calls the Patriot Income P...
Freedom Financial | 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
TSM just handed Trump's secretive AI project $100 billion
Taiwan Semiconductor just committed another $100 billion to U.S. chip manufacturing - on top of $165 billion a...
InvestorPlace | Sponsoredtc pixel
BlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
The options guide that actually starts at the beginning
Most options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...
Base Camp Trading | Sponsoredtc pixel
Elon is about to dominate the biggest arms race in tech history
Microsoft, Amazon, Alphabet, and Meta have collectively poured nearly $700 billion into AI infrastructure in 2...
The Oxford Club | Sponsoredtc pixel
This could help save your retirement
Murray Stahl is a Wall Street money manager who put more than half of his $9 billion firm into a single stock ...
Stansberry Research | Sponsoredtc pixel
White House Insider: “President Trump is Getting Backstabbed!”
A high-level White House insider and lifelong friend of the Trump family recently went on camera with a warnin...
Paradigm Press | Sponsoredtc pixel