Applied Energetics (AERG) Stock Chart & Stock Price History $0.95 +0.02 (+2.15%) As of 02/21/2025 03:56 PM Eastern Add Compare Share Share Chart Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest Applied Energetics Stock Price Performance 5 Day Performance0.00%1 Month Performance-18.10%3 Month Performance+7.98%6 Month Performance-9.52%Year-To-Date Performance+48.44%1 Year Performance-47.51% 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 Saturday, February, 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 Capitalization02/21/2025$0.93$0.95+2.15%$0.99$0.9025,981 shs$207.23 million02/20/2025$0.96$0.93-3.11%$0.95$0.9126,366 shs$202.87 million02/19/2025$0.93$0.96+3.22%$0.97$0.9034,778 shs$209.39 million02/18/2025$0.95$0.93-2.11%$0.98$0.9349,256 shs$198.89 million02/17/2025$0.95$0.95$0.99$0.86143,724 shs$203.17 million02/14/2025$0.99$0.95-4.04%$0.99$0.86143,724 shs$203.17 million02/13/2025$0.99$0.99$1.00$0.998,970 shs$211.72 million02/12/2025$0.98$0.99+1.02%$1.00$0.948,306 shs$211.72 million02/11/2025$1.02$0.98-3.92%$1.03$0.9552,138 shs$209.58 million02/10/2025$1.02$1.02+0.20%$1.07$1.0134,437 shs$218.14 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. 02/07/2025$1.05$1.02-2.58%$1.06$1.0129,050 shs$217.71 million02/06/2025$1.02$1.05+2.65%$1.10$1.0053,432 shs$223.48 million02/05/2025$1.00$1.02+1.80%$1.04$1.0112,871 shs$217.71 million02/04/2025$1.02$1.00-1.96%$1.06$1.0064,830 shs$213.86 million02/03/2025$0.99$1.02+3.55%$1.03$0.9930,656 shs$218.14 million01/31/2025$0.90$0.99+9.75%$1.00$0.8965,968 shs$210.65 million01/30/2025$1.00$0.90-10.25%$1.05$0.86292,293 shs$191.94 million01/29/2025$1.07$1.00-6.54%$1.08$1.0015,800 shs$213.86 million01/28/2025$1.05$1.07+1.90%$1.09$1.0616,970 shs$228.83 million01/27/2025$1.15$1.05-8.30%$1.13$1.0348,522 shs$224.55 million01/24/2025$1.10$1.15+4.09%$1.20$1.09129,204 shs$244.87 million01/23/2025$1.16$1.10-5.17%$1.18$1.0497,540 shs$235.25 million01/22/2025$1.24$1.16-6.45%$1.29$1.13164,839 shs$248.08 million01/21/2025$1.23$1.24+0.81%$1.27$1.18174,320 shs$265.19 million Related Companies Inflection Point Acquisition Stock Price Chart indie Semiconductor Stock Price Chart ChipMOS TECHNOLOGIES Stock Price Chart Canadian Solar Stock Price Chart Shoals Technologies Group Stock Price Chart Navitas Semiconductor Stock Price Chart BlackSky Technology Stock Price Chart KULR Technology Group Stock Price Chart Varex Imaging Stock Price Chart nLIGHT 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 2/22/2025 by MarketBeat.com Staff From Our PartnersEx-CIA Advisor: Trump 2.0 Could “Send Gold to $10,000”Experts forecast gold's price racing to $4,000… and an ex-CIA advisor predicts we'll see gold hit $10,000. ...Colonial Metals | SponsoredAlert: DOGE goes live"It's Elon's world, and the rest of us live in it." Every investor in America is trying to figure out what ...Altimetry | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredNvidia’s Next Big Move Comes on Feb. 26Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...Weiss Ratings | SponsoredA strange twist 500 miles from WashingtonEnergy is life. And this year, it could also make national heroes out of President Trump and VP Vance. ...Porter & Company | 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.
