Applied Energetics Inc (AERG)

OTHER OTC:AERG

US Market

AERG

Applied Energetics

RESEARCH TOOLSreports

Applied Energetics (AERG) Historical Prices

43 Followers

Time Period

1Y

Events

Historical Prices

Historical Prices

Rows:

50

Apr 02, 2026

1.27

1.27

1.20

1.23

1.23

-1.60%

111,467

1.01

Apr 01, 2026

1.29

1.29

1.25

1.25

1.25

-1.57%

62,193

0.56

Mar 31, 2026

1.26

1.29

1.25

1.27

1.27

+0.79%

43,565

0.38

Mar 30, 2026

1.29

1.29

1.26

1.26

1.26

-1.56%

56,883

0.50

Mar 27, 2026

1.24

1.29

1.24

1.28

1.28

+3.23%

207,827

1.85

Mar 26, 2026

1.32

1.33

1.24

1.24

1.24

-6.06%

129,217

1.17

Mar 25, 2026

1.35

1.39

1.29

1.32

1.32

-2.94%

109,469

0.99

Mar 24, 2026

1.38

1.42

1.36

1.36

1.36

-1.45%

255,424

2.37

Mar 23, 2026

1.37

1.40

1.35

1.38

1.38

+1.47%

96,650

0.90

Mar 20, 2026

1.36

1.40

1.32

1.36

1.36

-0.73%

106,368

0.99

Mar 19, 2026

1.39

1.39

1.34

1.37

1.37

0.00%

188,139

1.78

Mar 18, 2026

1.39

1.39

1.32

1.37

1.37

-1.44%

36,792

0.34

Mar 17, 2026

1.36

1.43

1.33

1.39

1.39

+2.96%

228,573

2.18

Mar 16, 2026

1.29

1.39

1.29

1.35

1.35

+5.47%

83,583

0.78

Mar 13, 2026

1.35

1.37

1.26

1.28

1.28

-2.29%

65,026

0.61

Mar 12, 2026

1.25

1.38

1.25

1.31

1.31

+2.34%

20,166

0.19

Mar 11, 2026

1.26

1.29

1.25

1.28

1.28

+1.59%

46,022

0.42

Mar 10, 2026

1.30

1.30

1.26

1.26

1.26

-1.41%

43,582

0.40

Mar 09, 2026

1.39

1.39

1.25

1.28

1.28

+2.24%

122,823

1.13

Mar 06, 2026

1.18

1.35

1.17

1.25

1.25

+5.93%

118,685

1.08

Mar 05, 2026

1.08

1.20

1.08

1.18

1.18

+2.61%

26,522

0.23

Mar 04, 2026

1.15

1.18

1.10

1.15

1.15

+2.68%

70,235

0.62

Mar 03, 2026

1.14

1.17

1.10

1.12

1.12

+2.28%

90,483

0.80

Mar 02, 2026

1.15

1.15

1.09

1.10

1.10

-0.64%

74,397

0.64

Feb 27, 2026

1.07

1.14

1.06

1.10

1.10

+2.04%

131,650

1.14

Feb 26, 2026

1.17

1.20

1.08

1.08

1.08

-7.69%

184,986

1.63

Feb 25, 2026

1.18

1.24

1.14

1.17

1.17

+2.63%

35,905

0.32

Feb 24, 2026

1.28

1.28

1.13

1.14

1.14

-7.32%

106,920

0.94

Feb 23, 2026

1.27

1.27

1.18

1.23

1.23

-2.38%

55,119

0.49

Feb 20, 2026

1.24

1.27

1.21

1.26

1.26

+3.28%

53,335

0.47

Feb 19, 2026

1.17

1.22

1.15

1.22

1.22

+4.27%

75,981

0.67

Feb 18, 2026

1.12

1.20

1.12

1.17

1.17

+2.18%

135,767

1.19

Feb 17, 2026

1.15

1.24

1.13

1.15

1.15

-0.43%

53,224

0.45

Feb 16, 2026

1.17

1.23

1.14

1.15

1.15

0.00%

0

0.00

Feb 13, 2026

1.17

1.23

1.14

1.15

1.15

-1.71%

66,070

0.54

Feb 12, 2026

1.18

1.26

1.17

1.17

1.17

0.00%

136,727

1.13

Feb 11, 2026

1.16

1.23

1.12

1.17

1.17

-4.10%

247,290

2.11

Feb 10, 2026

1.24

1.29

1.13

1.18

1.18

-3.28%

185,419

1.60

Feb 09, 2026

1.13

1.23

1.13

1.22

1.22

+4.27%

93,950

0.79

Feb 06, 2026

1.17

1.25

1.12

1.17

1.17

-0.85%

271,923

2.35

Feb 05, 2026

1.21

1.25

1.15

1.18

1.18

-9.23%

193,896

1.72

Feb 04, 2026

1.45

1.45

1.15

1.30

1.30

-5.11%

261,807

2.37

Feb 03, 2026

1.44

1.44

1.34

1.37

1.37

-4.20%

90,361

0.83

Feb 02, 2026

1.44

1.45

1.42

1.43

1.43

-0.28%

36,759

0.33

Jan 30, 2026

1.49

1.50

1.40

1.43

1.43

-3.76%

39,023

0.35

Jan 29, 2026

1.50

1.50

1.39

1.49

1.49

+2.76%

105,049

0.95

Jan 28, 2026

1.59

1.60

1.36

1.45

1.45

-9.38%

311,736

2.89

Jan 27, 2026

1.62

1.62

1.52

1.60

1.60

+3.23%

139,709

1.30

Jan 26, 2026

1.71

1.76

1.53

1.55

1.55

-8.82%

141,692

1.28

Jan 23, 2026

1.76

1.80

1.69

1.70

1.70

-5.29%

140,081

1.27

Rows:

50