Applied Energetics (AERG) Stock Chart & Stock Price History $2.22 0.00 (0.00%) As of 07/18/2025 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisChartEarningsHeadlinesSEC FilingsShort InterestBuy This Stock 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 increased 58.57%, with a year-to-date return of 246.88%. In the past month, the stock has increased 11.61%, reflecting recent market activity. As of the latest close, Applied Energetics traded at $2.22 with a market cap of $485.45 million and volume of 37,130 shares. Five years ago, the stock traded at $0.31, representing a 621.95% increase over that period. At the time, it had a market cap of $65.22 million and a volume of 5,000 shares. Receive AERG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied Energetics and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-5.53%1 Month Performance+11.61%3 Month Performance+226.47%Year-To-Date Performance+246.88%1 Year Performance+58.57%5 Year Performance+621.95% AERG Stock Chart for Saturday, July, 19, 2025 AERG Chart by TradingView Applied Energetics Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/18/2025$2.22$2.22$2.30$2.2137,130 shs$485.45 million07/17/2025$2.24$2.22-0.89%$2.32$2.2057,235 shs$485.34 million07/16/2025$2.28$2.24-1.75%$2.30$2.20155,341 shs$489.66 million07/15/2025$2.35$2.28-2.98%$2.38$2.25198,300 shs$498.41 million07/14/2025$2.28$2.35+3.25%$2.46$2.20215,104 shs$513.71 million07/11/2025$2.25$2.28+1.16%$2.34$2.2471,285 shs$497.53 million07/10/2025$2.24$2.25+0.45%$2.27$2.2461,978 shs$491.77 million07/09/2025$2.21$2.24+1.36%$2.34$2.2242,412 shs$489.60 million07/08/2025$2.26$2.21-2.21%$2.28$2.2147,707 shs$483.04 million07/07/2025$2.26$2.26$2.28$2.2068,102 shs$493.97 million Get the Latest News and Ratings for AERG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied Energetics and its competitors with MarketBeat's FREE daily newsletter. 07/04/2025$2.26$2.26$2.30$2.20135,941 shs$493.97 million07/03/2025$2.23$2.26+1.35%$2.30$2.20135,941 shs$493.97 million07/02/2025$2.18$2.23+2.29%$2.29$2.18171,579 shs$487.41 million07/01/2025$2.10$2.18+3.81%$2.20$2.1433,848 shs$476.47 million06/30/2025$1.90$2.10+10.53%$2.18$2.0478,025 shs$459.00 million06/27/2025$2.21$1.90-14.03%$2.22$1.90155,151 shs$415.28 million06/26/2025$2.18$2.21+1.38%$2.25$2.1946,166 shs$482.95 million06/25/2025$2.19$2.18-0.46%$2.33$2.18190,956 shs$476.40 million06/24/2025$2.29$2.19-4.37%$2.29$2.1190,302 shs$478.58 million06/23/2025$2.10$2.29+9.05%$2.29$2.10218,374 shs$500.44 million06/20/2025$1.99$2.10+5.58%$2.38$2.04139,217 shs$458.91 million06/19/2025$1.99$1.99$2.03$1.9313,908 shs$434.60 million06/18/2025$2.02$1.99-1.29%$2.03$1.9313,908 shs$434.59 million Related Companies Kulicke and Soffa Industries Stock Price Chart CommScope Stock Price Chart SolarEdge Technologies Stock Price Chart Himax Technologies Stock Price Chart Applied Optoelectronics Stock Price Chart DAQO New Energy Stock Price Chart JinkoSolar Stock Price Chart Penguin Solutions Stock Price Chart Navitas Semiconductor Stock Price Chart Bel Fuse Stock Price Chart Receive AERG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied Energetics and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:AERG) was last updated on 7/19/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied Energetics Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Applied Energetics With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free AERG Stock Alerts