Skip to main content
Applied Energetics, Inc. (AERG)
OTCMKTS · Delayed Price · Currency is USD
1.960
+0.020 (1.03%)
Aug 14, 2025, 10:32 AM EDT

Applied Energetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20251.982.001.931.941.94-2.02%24,517
Aug 12, 20251.971.981.941.981.983.13%4,578
Aug 11, 20251.832.001.821.921.92-2.04%48,586
Aug 8, 20251.942.001.941.961.96-30,095
Aug 7, 20251.912.001.911.961.962.62%39,484
Aug 6, 20252.052.051.901.911.91-5.45%171,132
Aug 5, 20251.962.121.962.022.023.06%81,477
Aug 4, 20251.912.041.851.961.962.62%106,777
Aug 1, 20252.022.031.911.911.91-3.92%98,666
Jul 31, 20252.032.071.951.991.99-4.42%112,466
Jul 30, 20252.102.142.062.082.08-2.80%124,462
Jul 29, 20252.202.252.112.142.14-93,554
Jul 28, 20252.192.222.102.142.14-2.73%182,597
Jul 25, 20252.222.222.142.202.20-0.90%37,015
Jul 24, 20252.282.282.152.222.22-2.63%54,756
Jul 23, 20252.272.282.242.282.280.44%64,052
Jul 22, 20252.282.282.102.272.270.44%116,808
Jul 21, 20252.292.292.212.262.26-0.88%35,622
Jul 18, 20252.232.302.212.282.282.70%37,130
Jul 17, 20252.322.322.202.222.22-0.89%57,235
Jul 16, 20252.292.302.202.242.24-1.75%155,341
Jul 15, 20252.382.382.252.282.28-2.98%198,300
Jul 14, 20252.282.462.202.352.353.25%215,104
Jul 11, 20252.282.342.242.282.281.16%71,285
Jul 10, 20252.242.272.242.252.250.45%61,978
Jul 9, 20252.232.342.222.242.241.36%42,412
Jul 8, 20252.282.282.212.212.21-2.21%47,707
Jul 7, 20252.262.282.202.262.26-68,102
Jul 3, 20252.242.302.202.262.261.35%135,941
Jul 2, 20252.202.292.182.232.232.29%171,579
Jul 1, 20252.192.202.142.182.183.81%33,848
Jun 30, 20252.042.182.042.102.1010.53%78,025
Jun 27, 20252.222.221.901.901.90-14.03%155,151
Jun 26, 20252.232.252.192.212.21-1.34%46,166
Jun 25, 20252.242.342.182.242.242.28%190,956
Jun 24, 20252.232.292.112.192.19-0.90%90,302
Jun 23, 20252.282.292.102.212.215.24%218,374
Jun 20, 20252.072.382.042.102.105.58%139,217
Jun 18, 20252.032.031.931.991.99-1.29%13,908
Jun 17, 20252.032.031.972.022.02-1.23%45,038
Jun 16, 20252.012.101.962.042.044.08%55,220
Jun 13, 20252.012.091.921.961.96-2.00%143,553
Jun 12, 20252.052.061.772.002.00-237,151
Jun 11, 20252.492.491.752.002.00-18.37%416,717
Jun 10, 20252.512.512.412.452.45-2.20%169,681
Jun 9, 20252.592.692.412.512.51-1.76%274,615
Jun 6, 20252.402.582.382.552.5510.39%255,993
Jun 5, 20252.402.472.162.312.318.45%264,026
Jun 4, 20252.902.991.922.132.13-25.52%962,646
Jun 3, 20252.502.862.462.862.8615.32%423,368