Applied Energetics (AERG) Historical Stock Data

0.75 ↓0.00 (-0.01%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AERG is down -0.92% a day on average. There have been 11 days where Applied Energetics closed green and 19 days where AERG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-07	0.70	0.75	↑$0.05 (6.52%)	0.63	0.75	568.76K
2025-04-04	0.73	0.75	↑$0.02 (2.74%)	0.72	0.78	31.11K
2025-04-03	0.74	0.73	↓$0.01 (-1.35%)	0.73	0.74	6.21K
2025-04-02	0.73	0.74	↑$0.01 (1.37%)	0.73	0.75	9.66K
2025-04-01	0.75	0.75	↑$0.01 (0.67%)	0.73	0.75	14.15K
2025-03-31	0.73	0.70	↓$0.03 (-3.53%)	0.70	0.76	22.40K
2025-03-28	0.72	0.72	↑$0.00 (0.00%)	0.72	0.77	21.40K
2025-03-27	0.75	0.72	↓$0.03 (-3.87%)	0.72	0.77	15.04K
2025-03-26	0.75	0.74	↓$0.01 (-1.33%)	0.74	0.78	4.50K
2025-03-25	0.75	0.78	↑$0.03 (3.65%)	0.72	0.78	91.59K
2025-03-24	0.73	0.72	↓$0.00 (-0.66%)	0.71	0.80	89.71K
2025-03-21	0.75	0.73	↓$0.02 (-2.53%)	0.73	0.75	11.40K
2025-03-20	0.79	0.78	↓$0.01 (-1.27%)	0.78	0.79	19.68K
2025-03-19	0.78	0.78	↑$0.00 (0.00%)	0.73	0.80	26.30K
2025-03-18	0.72	0.71	↓$0.02 (-2.08%)	0.71	0.80	75.56K
2025-03-17	0.73	0.73	↓$0.01 (-0.68%)	0.73	0.75	35.42K
2025-03-14	0.74	0.73	↓$0.01 (-1.35%)	0.73	0.80	77.51K
2025-03-13	0.73	0.75	↑$0.02 (2.74%)	0.73	0.75	56.76K
2025-03-12	0.74	0.74	↑$0.00 (0.00%)	0.74	0.75	15.57K
2025-03-11	0.75	0.74	↓$0.01 (-1.33%)	0.74	0.78	78K
2025-03-10	0.76	0.76	↓$0.01 (-0.67%)	0.74	0.79	80K
2025-03-07	0.78	0.77	↓$0.01 (-1.28%)	0.76	0.78	111.48K
2025-03-06	0.79	0.79	↑$0.00 (0.00%)	0.76	0.79	5.70K
2025-03-03	0.79	0.77	↓$0.02 (-2.53%)	0.76	0.79	56.90K
2025-02-28	0.79	0.77	↓$0.02 (-2.53%)	0.77	0.79	18.19K
2025-02-27	0.83	0.81	↓$0.02 (-2.41%)	0.77	0.83	23.01K
2025-02-26	0.82	0.80	↓$0.02 (-2.56%)	0.80	0.82	60.94K
2025-02-25	0.90	0.80	↓$0.10 (-11.11%)	0.80	0.90	54.21K
2025-02-24	0.85	0.86	↑$0.01 (1.18%)	0.85	0.90	23.50K
2025-02-21	0.93	0.90	↓$0.03 (-3.24%)	0.90	0.93	15K