Applied Energetics (AERG) Historical Stock Data
1.90 ↑0.02 (1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AERG is down -0.37% 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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1.80 | 1.90 | ↑$0.10 (5.56%) | 1.80 | 1.95 | 49.79K |
| 2025-12-09 | 1.89 | 1.88 | ↓$0.01 (-0.53%) | 1.85 | 1.92 | 8.07K |
| 2025-12-08 | 1.85 | 1.88 | ↑$0.03 (1.62%) | 1.85 | 1.91 | 45.47K |
| 2025-12-05 | 1.76 | 1.83 | ↑$0.07 (3.98%) | 1.76 | 1.96 | 119.40K |
| 2025-12-04 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.71 | 1.83 | 72.13K |
| 2025-12-03 | 1.72 | 1.69 | ↓$0.03 (-1.74%) | 1.67 | 1.73 | 23.05K |
| 2025-12-02 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.66 | 1.74 | 110.15K |
| 2025-12-01 | 1.45 | 1.65 | ↑$0.20 (13.79%) | 1.43 | 1.68 | 194.76K |
| 2025-11-28 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.43 | 1.54 | 40.49K |
| 2025-11-26 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.40 | 1.47 | 34.50K |
| 2025-11-25 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.43 | 1.53 | 13.71K |
| 2025-11-24 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.44 | 1.56 | 34.38K |
| 2025-11-21 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.48 | 1.55 | 31.24K |
| 2025-11-20 | 1.42 | 1.48 | ↑$0.06 (4.23%) | 1.42 | 1.48 | 38.36K |
| 2025-11-19 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.42 | 1.55 | 39.16K |
| 2025-11-18 | 1.49 | 1.42 | ↓$0.07 (-4.70%) | 1.41 | 1.51 | 83.33K |
| 2025-11-17 | 1.58 | 1.45 | ↓$0.13 (-8.23%) | 1.42 | 1.59 | 202.39K |
| 2025-11-14 | 1.65 | 1.59 | ↓$0.06 (-3.64%) | 1.58 | 1.65 | 39.50K |
| 2025-11-13 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.56 | 1.62 | 107.06K |
| 2025-11-12 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.62 | 1.63 | 0.98K |
| 2025-11-11 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.58 | 1.68 | 24.15K |
| 2025-11-10 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.57 | 1.66 | 73.33K |
| 2025-11-07 | 1.67 | 1.60 | ↓$0.07 (-4.19%) | 1.51 | 1.67 | 258.41K |
| 2025-11-06 | 1.69 | 1.66 | ↓$0.03 (-1.78%) | 1.66 | 1.74 | 33.29K |
| 2025-11-05 | 1.77 | 1.70 | ↓$0.07 (-3.95%) | 1.66 | 1.77 | 9.20K |
| 2025-11-04 | 1.72 | 1.67 | ↓$0.05 (-2.91%) | 1.67 | 1.72 | 59.88K |
| 2025-11-03 | 1.78 | 1.71 | ↓$0.07 (-3.93%) | 1.71 | 1.81 | 16.70K |
| 2025-10-31 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.73 | 1.80 | 34.45K |
| 2025-10-30 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.72 | 1.74 | 32.63K |
| 2025-10-29 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.71 | 1.78 | 99.74K |
Create an account or log in to view more rows.
$AERG we’re fucked tomorrow boys
$AERG I already know
tomorrow the bulls going to say "next week" just like every week.
$AERG Ride this train. You won't regret.
$AERG hint hint this is when you buy a few
$AERG choo choo
$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