Applied Energetics (AERG) Historical Stock Data
1.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AERG is up 1.96% a day on average. There have been 12 days where Applied Energetics closed green and 18 days where AERG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 1.73 | 1.96 | ↑$0.23 (13.29%) | 1.71 | 1.99 | 180.83K |
| 2025-05-27 | 1.75 | 1.70 | ↓$0.05 (-2.86%) | 1.52 | 1.79 | 119.91K |
| 2025-05-23 | 1.53 | 1.68 | ↑$0.15 (9.80%) | 1.50 | 1.74 | 97.79K |
| 2025-05-22 | 1.30 | 1.50 | ↑$0.20 (15.38%) | 1.30 | 1.64 | 150.58K |
| 2025-05-20 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.08 | 1.24 | 90.53K |
| 2025-05-19 | 1.24 | 1.15 | ↓$0.09 (-7.26%) | 1.15 | 1.26 | 186.50K |
| 2025-05-16 | 1.10 | 1.22 | ↑$0.12 (10.91%) | 1.10 | 1.22 | 62.33K |
| 2025-05-15 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.01 | 1.20 | 109.53K |
| 2025-05-14 | 0.78 | 1.08 | ↑$0.30 (38.46%) | 0.78 | 1.08 | 209.19K |
| 2025-05-13 | 0.76 | 0.75 | ↓$0.01 (-1.32%) | 0.72 | 0.76 | 90.92K |
| 2025-05-12 | 0.84 | 0.80 | ↓$0.03 (-4.19%) | 0.75 | 0.85 | 21.70K |
| 2025-05-09 | 0.81 | 0.81 | ↑$0.00 (0.01%) | 0.81 | 0.85 | 35.35K |
| 2025-05-08 | 0.80 | 0.78 | ↓$0.03 (-3.13%) | 0.76 | 0.80 | 2.52K |
| 2025-05-07 | 0.82 | 0.81 | ↓$0.02 (-2.41%) | 0.80 | 0.84 | 24K |
| 2025-05-05 | 0.83 | 0.83 | ↑$0.00 (0.00%) | 0.71 | 0.83 | 108.87K |
| 2025-05-02 | 0.78 | 0.78 | ↓$0.00 (-0.13%) | 0.75 | 0.81 | 123.57K |
| 2025-05-01 | 0.72 | 0.77 | ↑$0.05 (7.40%) | 0.71 | 0.77 | 41.08K |
| 2025-04-30 | 0.70 | 0.78 | ↑$0.08 (11.42%) | 0.70 | 0.78 | 79.56K |
| 2025-04-29 | 0.70 | 0.69 | ↓$0.01 (-1.43%) | 0.65 | 0.70 | 62.15K |
| 2025-04-28 | 0.66 | 0.64 | ↓$0.02 (-3.03%) | 0.62 | 0.66 | 74.92K |
| 2025-04-25 | 0.69 | 0.65 | ↓$0.04 (-5.11%) | 0.63 | 0.69 | 85.92K |
| 2025-04-24 | 0.70 | 0.66 | ↓$0.04 (-5.70%) | 0.66 | 0.74 | 83.98K |
| 2025-04-23 | 0.70 | 0.69 | ↓$0.01 (-1.43%) | 0.69 | 0.70 | 5.60K |
| 2025-04-22 | 0.71 | 0.70 | ↓$0.01 (-1.41%) | 0.70 | 0.73 | 37.73K |
| 2025-04-21 | 0.70 | 0.72 | ↑$0.02 (2.86%) | 0.68 | 0.73 | 57.11K |
| 2025-04-17 | 0.68 | 0.68 | ↓$0.00 (-0.15%) | 0.68 | 0.71 | 67.21K |
| 2025-04-16 | 0.70 | 0.69 | ↓$0.01 (-1.43%) | 0.69 | 0.71 | 23.65K |
| 2025-04-15 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.70 | 35K |
| 2025-04-14 | 0.74 | 0.71 | ↓$0.03 (-3.40%) | 0.67 | 0.74 | 57.48K |
| 2025-04-11 | 0.75 | 0.74 | ↓$0.02 (-2.00%) | 0.74 | 0.75 | 800 |
Create an account or log in to view more rows.
$AERG come on bulls we can do it
don’t let bears win
$AERG LETS GOOOOOOOO!!!!!!!
$AERG shorting it
$AERG Let’s get it
$AERG my put options are fine
$AERG lmfao
lfg babies
$AERG lmao wtf was that
$AERG Pack it up boys.
$AERG This was indeed a beautiful day.
$AERG lets see if it can hold the line