AERG - APPLIED ENERGETICS, INC.
1.28
0.040 3.125%
Share volume: 207,827
Last Updated: 03-27-2026
Electronic Equipment/Search, Detection, Navigation, Guidance:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$1.24
0.04
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $1.24 | $1.24 | $1.29 | $1.29 | $1.24 | $1.24 | $1.28 | $1.28 | 207,827 | $207,827.00 |
| 03-26-2026 | $1.32 | $1.32 | $1.33 | $1.33 | $1.24 | $1.24 | $1.24 | $1.24 | 129,217 | $129,217.00 |
| 03-25-2026 | $1.35 | $1.35 | $1.39 | $1.39 | $1.29 | $1.29 | $1.32 | $1.32 | 109,469 | $109,469.00 |
| 03-24-2026 | $1.38 | $1.38 | $1.42 | $1.42 | $1.36 | $1.36 | $1.36 | $1.36 | 255,424 | $255,424.00 |
| 03-23-2026 | $1.37 | $1.37 | $1.40 | $1.40 | $1.35 | $1.35 | $1.38 | $1.38 | 96,650 | $96,650.00 |
| 03-20-2026 | $1.36 | $1.36 | $1.40 | $1.40 | $1.32 | $1.32 | $1.36 | $1.36 | 106,368 | $106,368.00 |
| 03-19-2026 | $1.39 | $1.39 | $1.39 | $1.39 | $1.34 | $1.34 | $1.37 | $1.37 | 188,139 | $188,139.00 |
| 03-18-2026 | $1.39 | $1.39 | $1.39 | $1.39 | $1.32 | $1.32 | $1.37 | $1.37 | 36,792 | $36,792.00 |
| 03-17-2026 | $1.36 | $1.36 | $1.43 | $1.43 | $1.33 | $1.33 | $1.39 | $1.39 | 228,573 | $228,573.00 |
| 03-16-2026 | $1.29 | $1.29 | $1.39 | $1.39 | $1.29 | $1.29 | $1.35 | $1.35 | 83,583 | $83,583.00 |