Get the Stockscreener App
1.23
1.60%
-0.02
Applied Energetics Inc Stock (AERG) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $1.27 | $1.20 | $0.07 | 111,417.0 | -1.60% |
| Apr 01, 2026 | $1.29 | $1.25 | $0.04 | 62,193.0 | -1.57% |
| Mar 31, 2026 | $1.29 | $1.25 | $0.04 | 43,565.0 | +0.79% |
| Mar 30, 2026 | $1.29 | $1.26 | $0.03 | 57,583.0 | -1.56% |
| Mar 27, 2026 | $1.29 | $1.24 | $0.05 | 208,827.0 | +3.23% |
| Mar 26, 2026 | $1.33 | $1.24 | $0.09 | 129,217.0 | -6.06% |
| Mar 25, 2026 | $1.39 | $1.29 | $0.10 | 109,469.0 | -2.94% |
| Mar 24, 2026 | $1.42 | $1.36 | $0.06 | 255,524.0 | -1.45% |
| Mar 23, 2026 | $1.40 | $1.35 | $0.05 | 96,650.0 | +1.47% |
| Mar 20, 2026 | $1.40 | $1.32 | $0.08 | 106,368.0 | -0.73% |
| Mar 19, 2026 | $1.39 | $1.34 | $0.05 | 188,139.0 | +0.00% |
| Mar 18, 2026 | $1.39 | $1.32 | $0.07 | 36,792.0 | -1.44% |
| Mar 17, 2026 | $1.43 | $1.33 | $0.1017 | 228,873.0 | +2.96% |
| Mar 16, 2026 | $1.39 | $1.29 | $0.10 | 83,583.0 | +5.47% |
| Mar 13, 2026 | $1.37 | $1.26 | $0.11 | 65,026.0 | -2.29% |
| Mar 12, 2026 | $1.38 | $1.25 | $0.13 | 20,166.0 | +2.34% |
| Mar 11, 2026 | $1.29 | $1.25 | $0.04 | 46,022.0 | +1.59% |
| Mar 10, 2026 | $1.30 | $1.26 | $0.04 | 43,582.0 | -1.41% |
| Mar 09, 2026 | $1.39 | $1.25 | $0.14 | 122,823.0 | +2.24% |
| Mar 06, 2026 | $1.35 | $1.17 | $0.18 | 118,685.0 | +5.93% |
| Mar 05, 2026 | $1.20 | $1.08 | $0.12 | 26,522.0 | +2.61% |
Applied Energetics Inc Stock (AERG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Applied Energetics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AERG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Energetics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Applied Energetics Inc Stock (AERG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $1.29 | $1.20 | $0.09 | 285,077.0 | -3.15% |
| Mar, 2026 | $1.43 | $1.08 | $0.35 | 2,057,651.0 | +8.55% |
| Feb, 2026 | $1.45 | $1.12 | $0.33 | 2,102,061.0 | -18.41% |
| Jan, 2026 | $1.99 | $1.36 | $0.63 | 2,346,238.0 | -20.77% |
Applied Energetics Inc Stock (AERG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.12 | $1.43 | $0.69 | 2,250,792.0 | +24.74% |
| Nov, 2025 | $1.81 | $1.40 | $0.412 | 2,000,360.0 | -19.39% |
| Oct, 2025 | $2.20 | $1.50 | $0.70 | 3,312,663.0 | -10.05% |
| Sep, 2025 | $2.15 | $1.31 | $0.84 | 3,232,188.0 | +25.55% |
| Aug, 2025 | $2.12 | $1.36 | $0.76 | 2,242,310.0 | -20.27% |
| Jul, 2025 | $2.46 | $1.95 | $0.51 | 2,117,455.0 | -5.33% |
| Jun, 2025 | $2.99 | $1.75 | $1.24 | 4,588,712.0 | -4.11% |
| May, 2025 | $2.19 | $0.70 | $1.49 | 3,973,705.0 | +180.84% |
| Apr, 2025 | $0.78 | $0.6124 | $0.1676 | 2,133,158.0 | +10.74% |
| Mar, 2025 | $0.8472 | $0.70 | $0.1472 | 1,354,469.0 | -8.55% |
| Feb, 2025 | $1.10 | $0.76 | $0.34 | 910,963.0 | -21.83% |
| Jan, 2025 | $1.29 | $0.6175 | $0.6725 | 3,366,000.0 | +53.91% |
Applied Energetics Inc Stock (AERG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.86 | $0.58 | $0.28 | 2,322,459.0 | -19.23% |
| Nov, 2024 | $1.00 | $0.71 | $0.29 | 1,948,087.0 | -18.06% |
| Oct, 2024 | $0.99 | $0.7671 | $0.2229 | 1,419,333.0 | -2.17% |
| Sep, 2024 | $1.05 | $0.43 | $0.62 | 3,212,334.0 | -8.00% |
| Aug, 2024 | $1.30 | $0.88 | $0.42 | 1,946,576.0 | -22.03% |
| Jul, 2024 | $1.51 | $1.10 | $0.41 | 1,622,249.0 | -15.07% |
| Jun, 2024 | $1.96 | $1.48 | $0.475 | 2,243,406.0 | -19.68% |
| May, 2024 | $2.15 | $1.82 | $0.33 | 1,430,078.0 | -2.59% |
| Apr, 2024 | $2.08 | $1.73 | $0.345 | 916,495.0 | -4.46% |
| Mar, 2024 | $2.10 | $1.81 | $0.29 | 1,704,151.0 | +6.88% |
| Feb, 2024 | $2.10 | $1.68 | $0.415 | 1,422,956.0 | -1.05% |
| Jan, 2024 | $2.20 | $1.82 | $0.38 | 1,508,904.0 | -13.77% |
0.91%
4.70%
Cap:
|
Volume (24h):