Applied Energetics (AERG) Stock Chart & Stock Price History $1.59 +0.02 (+0.96%) As of 08/29/2025 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 58.50%, with a year-to-date return of 147.66%. In the past month, the stock has decreased 17.02%, reflecting recent market activity. As of the latest close, Applied Energetics traded at $1.59 with a market cap of $347.23 million and volume of 46,549 shares. Five years ago, the stock traded at $0.39, representing a 309.56% increase over that period. At the time, it had a market cap of $78.79 million and a volume of 87,508 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. Subscribe Now View SMS TermsBy 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-3.94%1 Month Performance-17.02%3 Month Performance-22.30%Year-To-Date Performance+147.66%1 Year Performance+58.50%5 Year Performance+309.56% AERG Stock Chart for Monday, September, 1, 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 Capitalization09/01/2025$1.59$1.59$1.73$1.5846,549 shs$347.27 million08/29/2025$1.58$1.59+0.32%$1.73$1.5846,549 shs$347.23 million08/28/2025$1.65$1.58-4.24%$1.67$1.5554,424 shs$346.14 million08/27/2025$1.49$1.65+10.74%$1.70$1.50122,389 shs$361.47 million08/26/2025$1.48$1.49+0.68%$1.50$1.36215,191 shs$326.41 million08/25/2025$1.64$1.48-9.76%$1.78$1.40177,325 shs$324.23 million08/22/2025$1.60$1.64+2.50%$1.80$1.6146,252 shs$359.26 million08/21/2025$1.50$1.60+6.67%$1.81$1.42122,479 shs$350.50 million08/20/2025$1.55$1.50-3.23%$1.62$1.36151,083 shs$328.58 million08/19/2025$1.70$1.55-8.82%$1.70$1.53125,245 shs$339.53 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. 08/18/2025$1.83$1.70-7.10%$1.84$1.60337,633 shs$372.39 million08/15/2025$1.86$1.83-1.61%$1.92$1.55226,873 shs$400.84 million08/14/2025$1.94$1.86-4.12%$1.98$1.8626,348 shs$407.41 million08/13/2025$1.98$1.94-2.02%$2.00$1.9324,517 shs$424.91 million08/12/2025$1.92$1.98+3.13%$1.98$1.944,578 shs$433.68 million08/11/2025$1.96$1.92-2.04%$2.00$1.8248,586 shs$420.54 million08/08/2025$1.96$1.96$2.00$1.9430,095 shs$429.26 million08/07/2025$1.91$1.96+2.62%$2.00$1.9139,484 shs$429.27 million08/06/2025$2.02$1.91-5.45%$2.05$1.90171,132 shs$418.31 million08/05/2025$1.96$2.02+3.06%$2.12$1.9681,477 shs$442.36 million08/04/2025$1.91$1.96+2.62%$2.04$1.85106,777 shs$429.23 million08/01/2025$1.99$1.91-3.92%$2.03$1.9198,666 shs$418.21 million07/31/2025$2.08$1.99-4.42%$2.07$1.95112,466 shs$435.27 million Related Companies Bel Fuse Stock Price Chart nLight Stock Price Chart Navitas Semiconductor Stock Price Chart Himax Technologies Stock Price Chart Penguin Solutions Stock Price Chart JinkoSolar Stock Price Chart NAPCO Security Technologies Stock Price Chart Shoals Technologies Group Stock Price Chart indie Semiconductor Stock Price Chart Ondas 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 9/1/2025 by MarketBeat.com Staff From Our PartnersRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe $365M annual revenue crypto play While Bitcoin generates zero operational revenue, one DeFi protocol qu...Crypto 101 Media | SponsoredNew law could create $3.7 trillion tsunami.During a meeting in Washington D.C., Jeff Brown discovered a bold initiative. He calls it “President Trump’...Brownstone Research | SponsoredWarren Buffett Issues Cryptic Warning on U.S. DollarImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredOne tiny company just cracked Google’s $19B problemAn MIT lab recently cracked a code scientists had been chasing for decades… Turning a “miracle metal” from ...True Market Insiders | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | 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