Applied Energetics, Inc. (AERG)
OTCMKTS · Delayed Price · Currency is USD
1.360
-0.010 (-0.73%)
Mar 20, 2026, 1:12 PM EST
Applied Energetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.36 | 1.40 | 1.32 | 1.33 | - | -2.92% | 4,293 |
| Mar 19, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | - | 188,139 |
| Mar 18, 2026 | 1.39 | 1.39 | 1.32 | 1.37 | 1.37 | -1.44% | 36,792 |
| Mar 17, 2026 | 1.36 | 1.43 | 1.33 | 1.39 | 1.39 | 2.96% | 228,573 |
| Mar 16, 2026 | 1.29 | 1.39 | 1.29 | 1.35 | 1.35 | 5.47% | 83,583 |
| Mar 13, 2026 | 1.35 | 1.37 | 1.26 | 1.28 | 1.28 | -2.29% | 65,026 |
| Mar 12, 2026 | 1.25 | 1.38 | 1.25 | 1.31 | 1.31 | 2.34% | 20,166 |
| Mar 11, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 46,022 |
| Mar 10, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.41% | 43,582 |
| Mar 9, 2026 | 1.39 | 1.39 | 1.25 | 1.28 | 1.28 | 2.24% | 122,823 |
| Mar 6, 2026 | 1.18 | 1.35 | 1.17 | 1.25 | 1.25 | 5.93% | 118,685 |
| Mar 5, 2026 | 1.08 | 1.20 | 1.08 | 1.18 | 1.18 | 2.61% | 26,522 |
| Mar 4, 2026 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | 2.68% | 70,235 |
| Mar 3, 2026 | 1.14 | 1.17 | 1.10 | 1.12 | 1.12 | 2.28% | 90,483 |
| Mar 2, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -0.64% | 74,397 |
| Feb 27, 2026 | 1.07 | 1.14 | 1.06 | 1.10 | 1.10 | 2.04% | 131,650 |
| Feb 26, 2026 | 1.17 | 1.20 | 1.08 | 1.08 | 1.08 | -7.69% | 184,986 |
| Feb 25, 2026 | 1.18 | 1.24 | 1.14 | 1.17 | 1.17 | 2.63% | 35,905 |
| Feb 24, 2026 | 1.28 | 1.28 | 1.13 | 1.14 | 1.14 | -7.32% | 106,920 |
| Feb 23, 2026 | 1.27 | 1.27 | 1.18 | 1.23 | 1.23 | -2.38% | 55,119 |
| Feb 20, 2026 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | 3.28% | 53,335 |
| Feb 19, 2026 | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | 75,981 |
| Feb 18, 2026 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | 2.18% | 135,767 |
| Feb 17, 2026 | 1.15 | 1.24 | 1.13 | 1.15 | 1.15 | -0.43% | 53,224 |
| Feb 13, 2026 | 1.17 | 1.23 | 1.14 | 1.15 | 1.15 | -1.71% | 66,070 |
| Feb 12, 2026 | 1.18 | 1.26 | 1.17 | 1.17 | 1.17 | - | 136,727 |
| Feb 11, 2026 | 1.16 | 1.23 | 1.12 | 1.17 | 1.17 | -0.85% | 247,290 |
| Feb 10, 2026 | 1.24 | 1.29 | 1.13 | 1.18 | 1.18 | -3.28% | 185,419 |
| Feb 9, 2026 | 1.13 | 1.23 | 1.13 | 1.22 | 1.22 | 4.27% | 93,950 |
| Feb 6, 2026 | 1.17 | 1.25 | 1.12 | 1.17 | 1.17 | -0.85% | 271,923 |
| Feb 5, 2026 | 1.21 | 1.25 | 1.15 | 1.18 | 1.18 | -9.23% | 193,896 |
| Feb 4, 2026 | 1.45 | 1.45 | 1.15 | 1.30 | 1.30 | -5.11% | 261,807 |
| Feb 3, 2026 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | -4.20% | 90,361 |
| Feb 2, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.28% | 36,759 |
| Jan 30, 2026 | 1.49 | 1.50 | 1.40 | 1.43 | 1.43 | -3.76% | 39,023 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.39 | 1.49 | 1.49 | 2.76% | 105,049 |
| Jan 28, 2026 | 1.59 | 1.60 | 1.36 | 1.45 | 1.45 | -9.38% | 311,736 |
| Jan 27, 2026 | 1.62 | 1.62 | 1.52 | 1.60 | 1.60 | 3.23% | 139,709 |
| Jan 26, 2026 | 1.71 | 1.76 | 1.53 | 1.55 | 1.55 | -8.82% | 141,692 |
| Jan 23, 2026 | 1.76 | 1.80 | 1.69 | 1.70 | 1.70 | -5.29% | 140,081 |
| Jan 22, 2026 | 1.81 | 1.82 | 1.77 | 1.80 | 1.80 | -0.28% | 55,397 |
| Jan 21, 2026 | 1.89 | 1.95 | 1.75 | 1.80 | 1.80 | 2.86% | 129,000 |
| Jan 20, 2026 | 1.88 | 1.89 | 1.75 | 1.75 | 1.75 | -6.17% | 203,581 |
| Jan 16, 2026 | 1.86 | 1.90 | 1.81 | 1.87 | 1.87 | 0.81% | 70,829 |
| Jan 15, 2026 | 1.86 | 1.88 | 1.80 | 1.85 | 1.85 | 2.21% | 151,598 |
| Jan 14, 2026 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | -0.55% | 78,370 |
| Jan 13, 2026 | 1.99 | 1.99 | 1.82 | 1.82 | 1.82 | -3.45% | 139,085 |
| Jan 12, 2026 | 1.89 | 1.89 | 1.81 | 1.89 | 1.89 | 3.01% | 46,072 |
| Jan 9, 2026 | 1.83 | 1.89 | 1.82 | 1.83 | 1.83 | 0.55% | 95,341 |
| Jan 8, 2026 | 1.89 | 1.96 | 1.81 | 1.82 | 1.82 | -1.62% | 92,726 |