Applied Energetics, Inc. (AERG)
1.16
-0.04
(-3.51%)
USD |
OTCM |
Aug 24, 16:00
Applied Energetics Price : 1.16 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 57709.00 |
| Aug 21, 2026 | 1.221 | 1.24 | 1.18 | 1.202 | 65397.00 |
| Aug 20, 2026 | 1.205 | 1.24 | 1.19 | 1.19 | 167051.0 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.18 | 1.208 | 140551.0 |
| Aug 18, 2026 | 1.275 | 1.29 | 1.23 | 1.25 | 47645.00 |
| Aug 17, 2026 | 1.28 | 1.30 | 1.21 | 1.24 | 45058.00 |
| Aug 14, 2026 | 1.25 | 1.30 | 1.22 | 1.25 | 32706.00 |
| Aug 13, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 57481.00 |
| Aug 12, 2026 | 1.27 | 1.35 | 1.27 | 1.28 | 274942.0 |
| Aug 11, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 63550.00 |
| Aug 10, 2026 | 1.205 | 1.30 | 1.17 | 1.27 | 266816.0 |
| Aug 07, 2026 | 1.20 | 1.265 | 1.18 | 1.20 | 144886.0 |
| Aug 06, 2026 | 1.208 | 1.23 | 1.18 | 1.20 | 83643.00 |
| Aug 05, 2026 | 1.23 | 1.25 | 1.19 | 1.21 | 159875.0 |
| Aug 04, 2026 | 1.29 | 1.30 | 1.22 | 1.25 | 129658.0 |
| Aug 03, 2026 | 1.30 | 1.30 | 1.21 | 1.27 | 112687.0 |
| Jul 31, 2026 | 1.27 | 1.293 | 1.24 | 1.28 | 21797.00 |
| Jul 30, 2026 | 1.21 | 1.27 | 1.21 | 1.24 | 26058.00 |
| Jul 29, 2026 | 1.27 | 1.30 | 1.21 | 1.21 | 38990.00 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 4045.00 |
| Jul 27, 2026 | 1.28 | 1.30 | 1.21 | 1.27 | 22068.00 |
| Jul 24, 2026 | 1.21 | 1.30 | 1.21 | 1.25 | 47250.00 |
| Jul 23, 2026 | 1.29 | 1.34 | 1.24 | 1.252 | 58619.00 |
| Jul 22, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 51331.00 |
| Jul 21, 2026 | 1.235 | 1.26 | 1.20 | 1.25 | 44704.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| L3Harris Technologies, Inc. | 262.09 |
| Innovative Solutions & Support, Inc. | 21.44 |
| Tel-Instrument Electronics Corp. | 1.51 |
| UAV Corp. | 0.0002 |
| Cadre Holdings, Inc. | 31.32 |
Price Related Metrics
| PS Ratio | 1081.20 |
| PEG Ratio | -0.4808 |
| Price to Book Value | 122.11 |
| Earnings Yield | -6.11% |
| Market Cap | 266.75M |
| PEGY Ratio | -0.4808 |