Indicators

Adams Resources & Energy (NY: AE )

27.50 -0.70 (-2.48%)

Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	39.28	39.55	38.00	38.75	13,195	-1.05(-2.64%)
Jan 30, 2017	39.32	40.50	38.85	39.80	8,689	-0.17(-0.43%)
Jan 27, 2017	39.64	40.59	39.64	39.97	3,916	+0.27(+0.68%)
Jan 26, 2017	40.31	40.42	39.70	39.70	6,310	-0.21(-0.53%)
Jan 25, 2017	38.85	39.92	38.76	39.91	2,985	+1.56(+4.07%)
Jan 24, 2017	38.96	39.99	38.17	38.35	10,071	-0.63(-1.62%)
Jan 23, 2017	37.47	38.98	37.47	38.98	3,501	+1.09(+2.88%)
Jan 20, 2017	37.02	38.87	37.02	37.89	4,900	+0.89(+2.41%)
Jan 19, 2017	37.41	38.00	36.55	37.00	20,085	+0.19(+0.52%)
Jan 18, 2017	37.71	38.73	36.81	36.81	7,807	-0.94(-2.49%)
Jan 17, 2017	40.00	40.00	37.75	37.75	12,195	-1.26(-3.23%)
Jan 13, 2017		39.01	39.01	39.01	0	+0.00(+0.00%)
Jan 12, 2017	40.14	40.14	39.01	39.01	4,720	-0.69(-1.74%)
Jan 11, 2017	40.12	40.50	39.49	39.70	6,711	-0.35(-0.87%)
Jan 10, 2017	39.47	40.69	38.26	40.05	11,523	+0.33(+0.83%)
Jan 09, 2017	40.74	40.74	39.61	39.72	8,228	-0.82(-2.02%)
Jan 06, 2017	40.71	40.71	40.54	40.54	823	-0.36(-0.88%)
Jan 05, 2017	41.50	41.99	40.90	40.90	7,714	-0.85(-2.04%)
Jan 04, 2017	39.04	41.75	40.05	41.75	1,809	+1.73(+4.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.