Applied Energetics (AERG) Historical Stock Data
1.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AERG is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.87 | 1.93 | ↑$0.06 (3.21%) | 1.87 | 1.93 | 38.30K |
| 2025-12-23 | 1.81 | 1.88 | ↑$0.07 (3.87%) | 1.80 | 1.90 | 54.82K |
| 2025-12-22 | 1.95 | 1.82 | ↓$0.13 (-6.67%) | 1.82 | 1.95 | 48.44K |
| 2025-12-19 | 1.92 | 1.85 | ↓$0.07 (-3.65%) | 1.80 | 1.93 | 35.95K |
| 2025-12-18 | 1.91 | 1.90 | ↓$0.01 (-0.52%) | 1.90 | 1.95 | 52.33K |
| 2025-12-17 | 1.94 | 1.91 | ↓$0.03 (-1.55%) | 1.91 | 1.97 | 46.12K |
| 2025-12-16 | 2.00 | 1.94 | ↓$0.06 (-3.00%) | 1.94 | 2.12 | 57.46K |
| 2025-12-15 | 1.97 | 1.95 | ↓$0.02 (-1.02%) | 1.88 | 2.00 | 237.66K |
| 2025-12-12 | 1.88 | 1.93 | ↑$0.05 (2.66%) | 1.85 | 1.95 | 18.97K |
| 2025-12-11 | 1.95 | 1.90 | ↓$0.05 (-2.56%) | 1.90 | 1.96 | 30.66K |
| 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 |
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