Get the Stockscreener App
1.39
13.01%
0.16
Applied Energetics Inc Stock (AERG) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $1.39 | $1.26 | $0.13 | 136,219.0 | +13.01% |
| May 22, 2026 | $1.33 | $1.16 | $0.17 | 240,683.0 | -5.38% |
| May 21, 2026 | $1.35 | $1.22 | $0.13 | 82,512.0 | +5.69% |
| May 20, 2026 | $1.28 | $1.14 | $0.14 | 122,605.0 | +5.13% |
| May 19, 2026 | $1.34 | $1.09 | $0.25 | 132,061.0 | -11.36% |
| May 18, 2026 | $1.36 | $1.25 | $0.11 | 30,584.0 | -0.75% |
| May 15, 2026 | $1.45 | $1.33 | $0.12 | 67,256.0 | -5.00% |
| May 14, 2026 | $1.47 | $1.38 | $0.09 | 64,007.0 | -5.25% |
| May 13, 2026 | $1.48 | $1.37 | $0.11 | 33,303.0 | +3.32% |
| May 12, 2026 | $1.56 | $1.40 | $0.16 | 55,771.0 | -9.49% |
| May 11, 2026 | $1.62 | $1.28 | $0.34 | 167,736.0 | +18.80% |
| May 08, 2026 | $1.39 | $1.29 | $0.10 | 39,938.0 | -2.21% |
| May 07, 2026 | $1.43 | $1.36 | $0.07 | 66,970.0 | -2.86% |
| May 06, 2026 | $1.40 | $1.28 | $0.12 | 58,234.0 | +7.69% |
| May 05, 2026 | $1.35 | $1.28 | $0.07 | 61,749.0 | -2.26% |
| May 04, 2026 | $1.36 | $1.31 | $0.05 | 47,913.0 | -1.99% |
| May 01, 2026 | $1.36 | $1.26 | $0.097 | 45,142.0 | +0.52% |
| Apr 30, 2026 | $1.37 | $1.27 | $0.10 | 37,190.0 | +4.65% |
| Apr 29, 2026 | $1.38 | $1.22 | $0.16 | 113,403.0 | -5.15% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.62 | $1.09 | $0.53 | 1,452,683.0 | +2.96% |
| Apr, 2026 | $1.45 | $0.96 | $0.49 | 2,341,337.0 | +6.30% |
| 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% |
0.14%
3.62%
Cap:
|
Volume (24h):