Applied Energetics (AERG) Stock Chart & Stock Price History $1.24 +0.01 (+0.81%) As of 01/21/2025 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest Applied Energetics Stock Price Performance 5 Day Performance+0.81%1 Month Performance+93.75%3 Month Performance+45.88%6 Month Performance-8.82%Year-To-Date Performance+93.75%1 Year Performance-35.58% 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 AERG Stock Chart for Wednesday, January, 22, 2025 AERG Chart by TradingView Applied Energetics Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/21/2025$1.23$1.24+0.81%$1.27$1.18174,320 shs$265.19 million01/20/2025$1.23$1.23$1.25$1.19282,548 shs$263.05 million01/17/2025$1.17$1.23+5.13%$1.25$1.19282,548 shs$263.05 million01/16/2025$1.05$1.17+11.43%$1.25$1.05246,621 shs$250.22 million01/15/2025$1.00$1.05+5.00%$1.12$0.99406,612 shs$224.55 million01/14/2025$1.00$1.00$1.07$1.0097,796 shs$213.86 million01/13/2025$0.98$1.00+2.04%$1.05$0.90376,891 shs$213.86 million01/10/2025$0.90$0.98+8.89%$1.03$0.90272,624 shs$209.58 million01/09/2025$0.90$0.90$0.95$0.84138,543 shs$192.47 million01/08/2025$0.87$0.90+3.45%$0.95$0.84138,543 shs$192.47 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. 01/07/2025$0.85$0.87+2.05%$0.90$0.8370,010 shs$186.06 million01/06/2025$0.73$0.85+16.78%$0.90$0.75202,577 shs$182.32 million01/03/2025$0.71$0.73+2.82%$0.75$0.69145,402 shs$156.12 million01/02/2025$0.64$0.71+10.94%$0.73$0.62280,414 shs$151.84 million01/01/2025$0.64$0.64$0.65$0.60114,643 shs$136.87 million12/31/2024$0.60$0.64+7.44%$0.65$0.60114,643 shs$136.87 million12/30/2024$0.58$0.60+2.27%$0.62$0.58188,835 shs$127.40 million12/27/2024$0.59$0.58-1.84%$0.62$0.58119,993 shs$124.54 million12/26/2024$0.66$0.59-10.09%$0.68$0.58137,798 shs$126.87 million12/25/2024$0.66$0.66$0.66$0.6263,320 shs$141.11 million12/24/2024$0.68$0.66-2.94%$0.66$0.6263,320 shs$141.11 million12/23/2024$0.64$0.68+6.25%$0.69$0.58256,993 shs$145.38 million Related Companies Ichor Stock Price Chart indie Semiconductor Stock Price Chart Powerfleet Stock Price Chart Wolfspeed Stock Price Chart SolarEdge Technologies Stock Price Chart Shoals Technologies Group Stock Price Chart Inflection Point Acquisition Stock Price Chart Canadian Solar Stock Price Chart ChipMOS TECHNOLOGIES Stock Price Chart Navitas Semiconductor 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 1/22/2025 by MarketBeat.com Staff From Our PartnersMedia Humiliated: Demo of Elon’s Tech Proves They’re WrongElon Musk believes his new AI product will be worth an incredible $9 trillion. But the mainstream media is ...Brownstone Research | SponsoredDid You See Trump’s Manhattan Project Bombshell?This secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | SponsoredTexas embraces new currencyRural Texas Town Ramps Up Global Currency War A small town has joined a radical $1.9 trillion attack on the...Stansberry Research | SponsoredJanuary 29th - the next big trading catalyst to watch Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...Timothy Sykes | SponsoredElon’s #1 AI Stock” SET TO SOARForget ChatGPT! Because Elon Musk's AI promises to be 100x more powerful.Behind the Markets | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredBuy this coin BEFORE Inauguration Day …Mark my words … Bitcoin is going to $100,000. BEFORE Trump is inaugurated. And I think it could reach $1...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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