Applied Energetics, Inc. (AERG)
OTCMKTS · Delayed Price · Currency is USD
1.230
+0.060 (5.13%)
At close: May 20, 2026
Applied Energetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.19 | 1.28 | 1.14 | 1.23 | 1.23 | 5.13% | 122,605 |
| May 19, 2026 | 1.32 | 1.34 | 1.09 | 1.17 | 1.17 | -11.36% | 132,061 |
| May 18, 2026 | 1.36 | 1.36 | 1.25 | 1.32 | 1.32 | -0.75% | 30,584 |
| May 15, 2026 | 1.37 | 1.45 | 1.33 | 1.33 | 1.33 | -5.00% | 67,256 |
| May 14, 2026 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -5.28% | 64,007 |
| May 13, 2026 | 1.43 | 1.48 | 1.37 | 1.48 | 1.48 | 3.36% | 33,303 |
| May 12, 2026 | 1.56 | 1.56 | 1.40 | 1.43 | 1.43 | -9.49% | 55,771 |
| May 11, 2026 | 1.29 | 1.62 | 1.28 | 1.58 | 1.58 | 18.80% | 167,736 |
| May 8, 2026 | 1.39 | 1.39 | 1.29 | 1.33 | 1.33 | -2.21% | 39,938 |
| May 7, 2026 | 1.39 | 1.43 | 1.36 | 1.36 | 1.36 | -2.86% | 66,970 |
| May 6, 2026 | 1.31 | 1.40 | 1.28 | 1.40 | 1.40 | 7.69% | 58,234 |
| May 5, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -2.26% | 61,749 |
| May 4, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -1.99% | 47,913 |
| May 1, 2026 | 1.35 | 1.36 | 1.26 | 1.36 | 1.36 | 0.52% | 45,142 |
| Apr 30, 2026 | 1.27 | 1.37 | 1.27 | 1.35 | 1.35 | 4.65% | 37,190 |
| Apr 29, 2026 | 1.37 | 1.38 | 1.22 | 1.29 | 1.29 | -5.15% | 113,403 |
| Apr 28, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 58,083 |
| Apr 27, 2026 | 1.36 | 1.40 | 1.32 | 1.35 | 1.35 | - | 74,132 |
| Apr 24, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 56,782 |
| Apr 23, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -4.93% | 44,981 |
| Apr 22, 2026 | 1.40 | 1.45 | 1.35 | 1.42 | 1.42 | 5.19% | 146,525 |
| Apr 21, 2026 | 1.34 | 1.41 | 1.34 | 1.35 | 1.35 | - | 51,284 |
| Apr 20, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 2.74% | 58,739 |
| Apr 17, 2026 | 1.30 | 1.32 | 1.20 | 1.31 | 1.31 | 1.86% | 80,436 |
| Apr 16, 2026 | 1.05 | 1.32 | 1.00 | 1.29 | 1.29 | 23.92% | 163,721 |
| Apr 15, 2026 | 1.07 | 1.07 | 0.98 | 1.04 | 1.04 | 4.10% | 59,077 |
| Apr 14, 2026 | 0.99 | 1.09 | 0.99 | 1.00 | 1.00 | 2.04% | 116,147 |
| Apr 13, 2026 | 1.09 | 1.14 | 0.96 | 0.98 | 0.98 | -10.91% | 357,195 |
| Apr 10, 2026 | 1.10 | 1.12 | 1.06 | 1.10 | 1.10 | 3.58% | 63,088 |
| Apr 9, 2026 | 1.14 | 1.14 | 1.05 | 1.06 | 1.06 | -6.84% | 248,001 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.07 | 1.14 | 1.14 | -4.20% | 230,046 |
| Apr 7, 2026 | 1.23 | 1.25 | 1.16 | 1.19 | 1.19 | -4.03% | 93,262 |
| Apr 6, 2026 | 1.25 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 111,955 |
| Apr 2, 2026 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -1.60% | 111,467 |
| Apr 1, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 62,193 |
| Mar 31, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 43,565 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 56,883 |
| Mar 27, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 207,827 |
| Mar 26, 2026 | 1.32 | 1.33 | 1.24 | 1.24 | 1.24 | -6.06% | 129,217 |
| Mar 25, 2026 | 1.35 | 1.39 | 1.29 | 1.32 | 1.32 | -2.94% | 109,469 |
| Mar 24, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -1.45% | 255,424 |
| Mar 23, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 96,650 |
| Mar 20, 2026 | 1.36 | 1.40 | 1.32 | 1.36 | 1.36 | -0.73% | 106,368 |
| 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 |