Skip to main content
Applied Energetics, Inc. (AERG)
OTCMKTS · Delayed Price · Currency is USD
1.360
+0.010 (0.74%)
Apr 28, 2026, 3:03 PM EST

Applied Energetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.361.371.351.361.360.74%58,083
Apr 27, 20261.361.401.321.351.35-74,132
Apr 24, 20261.351.361.351.351.35-56,782
Apr 23, 20261.401.401.351.351.35-4.93%44,981
Apr 22, 20261.401.451.351.421.425.19%146,525
Apr 21, 20261.341.411.341.351.35-51,284
Apr 20, 20261.301.351.301.351.352.74%58,739
Apr 17, 20261.301.321.201.311.311.86%80,436
Apr 16, 20261.051.321.001.291.2923.92%163,721
Apr 15, 20261.071.070.981.041.044.10%59,077
Apr 14, 20260.991.090.991.001.002.04%116,147
Apr 13, 20261.091.140.960.980.98-10.91%357,195
Apr 10, 20261.101.121.061.101.103.58%63,088
Apr 9, 20261.141.141.051.061.06-6.84%248,001
Apr 8, 20261.201.201.071.141.14-4.20%230,046
Apr 7, 20261.231.251.161.191.19-4.03%93,262
Apr 6, 20261.251.271.211.241.240.81%111,955
Apr 2, 20261.271.271.201.231.23-1.60%111,467
Apr 1, 20261.291.291.251.251.25-1.57%62,193
Mar 31, 20261.261.291.251.271.270.79%43,565
Mar 30, 20261.291.291.261.261.26-1.56%56,883
Mar 27, 20261.241.291.241.281.283.23%207,827
Mar 26, 20261.321.331.241.241.24-6.06%129,217
Mar 25, 20261.351.391.291.321.32-2.94%109,469
Mar 24, 20261.381.421.361.361.36-1.45%255,424
Mar 23, 20261.371.401.351.381.381.47%96,650
Mar 20, 20261.361.401.321.361.36-0.73%106,368
Mar 19, 20261.391.391.341.371.37-188,139
Mar 18, 20261.391.391.321.371.37-1.44%36,792
Mar 17, 20261.361.431.331.391.392.96%228,573
Mar 16, 20261.291.391.291.351.355.47%83,583
Mar 13, 20261.351.371.261.281.28-2.29%65,026
Mar 12, 20261.251.381.251.311.312.34%20,166
Mar 11, 20261.261.291.251.281.281.59%46,022
Mar 10, 20261.301.301.261.261.26-1.41%43,582
Mar 9, 20261.391.391.251.281.282.24%122,823
Mar 6, 20261.181.351.171.251.255.93%118,685
Mar 5, 20261.081.201.081.181.182.61%26,522
Mar 4, 20261.151.181.101.151.152.68%70,235
Mar 3, 20261.141.171.101.121.122.28%90,483
Mar 2, 20261.151.151.091.101.10-0.64%74,397
Feb 27, 20261.071.141.061.101.102.04%131,650
Feb 26, 20261.171.201.081.081.08-7.69%184,986
Feb 25, 20261.181.241.141.171.172.63%35,905
Feb 24, 20261.281.281.131.141.14-7.32%106,920
Feb 23, 20261.271.271.181.231.23-2.38%55,119
Feb 20, 20261.241.271.211.261.263.28%53,335
Feb 19, 20261.171.221.151.221.224.27%75,981
Feb 18, 20261.121.201.121.171.172.18%135,767
Feb 17, 20261.151.241.131.151.15-0.43%53,224
Feb 13, 20261.171.231.141.151.15-1.71%66,070
Feb 12, 20261.181.261.171.171.17-136,727
Feb 11, 20261.161.231.121.171.17-0.85%247,290
Feb 10, 20261.241.291.131.181.18-3.28%185,419
Feb 9, 20261.131.231.131.221.224.27%93,950
Feb 6, 20261.171.251.121.171.17-0.85%271,923
Feb 5, 20261.211.251.151.181.18-9.23%193,896
Feb 4, 20261.451.451.151.301.30-5.11%261,807
Feb 3, 20261.441.441.341.371.37-4.20%90,361
Feb 2, 20261.441.451.421.431.43-0.28%36,759
Jan 30, 20261.491.501.401.431.43-3.76%39,023
Jan 29, 20261.501.501.391.491.492.76%105,049
Jan 28, 20261.591.601.361.451.45-9.38%311,736
Jan 27, 20261.621.621.521.601.603.23%139,709
Jan 26, 20261.711.761.531.551.55-8.82%141,692
Jan 23, 20261.761.801.691.701.70-5.29%140,081
Jan 22, 20261.811.821.771.801.80-0.28%55,397
Jan 21, 20261.891.951.751.801.802.86%129,000
Jan 20, 20261.881.891.751.751.75-6.17%203,581
Jan 16, 20261.861.901.811.871.870.81%70,829
Jan 15, 20261.861.881.801.851.852.21%151,598
Jan 14, 20261.841.861.811.811.81-0.55%78,370
Jan 13, 20261.991.991.821.821.82-3.45%139,085
Jan 12, 20261.891.891.811.891.893.01%46,072
Jan 9, 20261.831.891.821.831.830.55%95,341
Jan 8, 20261.891.961.811.821.82-1.62%92,726
Jan 7, 20261.761.891.751.851.854.52%72,735
Jan 6, 20261.791.841.751.771.77-1.67%56,697
Jan 5, 20261.851.891.801.801.80-0.55%176,921
Jan 2, 20261.831.951.811.811.81-99,234
Dec 31, 20251.801.851.791.811.810.56%262,878
Dec 30, 20251.861.871.801.801.80-4.26%57,893
Dec 29, 20251.921.951.861.881.88-2.08%84,615
Dec 26, 20251.901.951.871.921.921.59%23,632
Dec 24, 20251.871.931.871.891.892.72%79,589
Dec 23, 20251.811.901.791.841.841.10%98,186
Dec 22, 20251.861.931.811.821.82-1.62%107,649
Dec 19, 20251.911.941.801.851.85-3.14%47,354
Dec 18, 20251.911.951.871.911.91-102,389
Dec 17, 20251.941.991.911.911.91-1.55%120,201
Dec 16, 20252.002.121.921.941.94-0.51%107,363
Dec 15, 20251.972.001.881.951.953.17%237,661
Dec 12, 20251.881.951.851.891.89-0.53%50,008
Dec 11, 20251.951.971.901.901.90-66,563
Dec 10, 20251.891.951.761.901.901.06%91,109
Dec 9, 20251.881.951.781.881.880.16%51,885
Dec 8, 20251.851.921.851.881.882.57%95,837
Dec 5, 20251.751.971.751.831.837.02%245,233
Dec 4, 20251.711.851.711.711.711.18%183,298
Dec 3, 20251.731.731.691.691.691.81%62,336