AERG - APPLIED ENERGETICS, INC.
1.58
0.250 15.823%
Share volume: 167,736
Last Updated: 05-11-2026
Electronic Equipment/Search, Detection, Navigation, Guidance:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.33
0.25
0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $1.29 | $1.29 | $1.62 | $1.62 | $1.28 | $1.28 | $1.58 | $1.58 | 167,736 | $167,736.00 |
| 05-08-2026 | $1.39 | $1.39 | $1.39 | $1.39 | $1.29 | $1.29 | $1.33 | $1.33 | 39,938 | $39,938.00 |
| 05-07-2026 | $1.39 | $1.39 | $1.43 | $1.43 | $1.36 | $1.36 | $1.36 | $1.36 | 66,970 | $66,970.00 |
| 05-06-2026 | $1.31 | $1.31 | $1.40 | $1.40 | $1.28 | $1.28 | $1.40 | $1.40 | 58,234 | $58,234.00 |
| 05-05-2026 | $1.35 | $1.35 | $1.35 | $1.35 | $1.28 | $1.28 | $1.30 | $1.30 | 61,749 | $61,749.00 |
| 05-04-2026 | $1.36 | $1.36 | $1.36 | $1.36 | $1.31 | $1.31 | $1.33 | $1.33 | 47,913 | $47,913.00 |
| 05-01-2026 | $1.35 | $1.35 | $1.36 | $1.36 | $1.26 | $1.26 | $1.36 | $1.36 | 45,142 | $45,142.00 |
| 04-30-2026 | $1.27 | $1.27 | $1.37 | $1.37 | $1.27 | $1.27 | $1.35 | $1.35 | 37,190 | $37,190.00 |
| 04-29-2026 | $1.37 | $1.37 | $1.38 | $1.38 | $1.22 | $1.22 | $1.29 | $1.29 | 113,403 | $113,403.00 |