Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Resources & Energy (NY: AE )

29.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 46.90 48.48 46.89 48.00 63,682 +1.31(+2.81%)
Jan 30, 2023 47.94 48.85 46.69 46.69 15,666 -1.49(-3.09%)
Jan 27, 2023 48.22 49.00 47.40 48.18 18,657 -0.42(-0.86%)
Jan 26, 2023 49.77 49.77 48.05 48.60 47,476 -0.39(-0.80%)
Jan 25, 2023 49.90 50.29 47.37 48.99 188,906 -0.81(-1.63%)
Jan 24, 2023 49.90 50.38 48.55 49.80 124,275 +0.22(+0.44%)
Jan 23, 2023 49.75 50.99 49.50 49.58 31,648 -0.08(-0.16%)
Jan 20, 2023 50.95 51.10 49.53 49.66 141,159 -0.39(-0.78%)
Jan 19, 2023 49.40 50.79 48.56 50.05 18,297 +0.75(+1.52%)
Jan 18, 2023 48.29 50.50 47.03 49.30 30,360 +0.60(+1.23%)
Jan 17, 2023 48.48 50.00 47.51 48.70 25,885 +0.00(+0.00%)
Jan 13, 2023 47.84 50.00 46.39 48.70 33,818 +1.53(+3.24%)
Jan 12, 2023 46.44 51.50 44.06 47.17 40,722 +0.65(+1.40%)
Jan 11, 2023 40.44 48.50 40.44 46.52 80,127 +6.07(+15.01%)
Jan 10, 2023 40.40 40.80 40.00 40.45 10,086 -0.40(-0.98%)
Jan 09, 2023 39.35 41.00 39.35 40.85 49,539 +2.21(+5.72%)
Jan 06, 2023 37.84 39.02 37.84 38.64 8,434 +0.63(+1.66%)
Jan 05, 2023 37.50 38.39 37.50 38.01 6,411 -0.35(-0.91%)
Jan 04, 2023 38.12 38.42 38.12 38.36 3,056 +0.36(+0.95%)
Jan 03, 2023 39.00 39.00 37.66 38.00 9,193 -0.92(-2.36%)
Dec 30, 2022 39.66 39.91 38.31 38.92 9,892 -0.35(-0.89%)
Dec 29, 2022 38.26 39.27 38.26 39.27 6,129 +0.77(+2.00%)
Dec 28, 2022 39.98 40.21 38.01 38.50 6,789 -1.45(-3.63%)
Dec 27, 2022 39.56 40.00 39.21 39.95 11,105 +0.65(+1.65%)
Dec 23, 2022 40.19 40.60 39.02 39.30 11,798 -0.91(-2.26%)
Dec 22, 2022 40.91 40.91 39.39 40.21 3,655 -0.54(-1.33%)
Dec 21, 2022 40.69 40.75 40.44 40.75 11,837 +0.40(+0.99%)
Dec 20, 2022 40.50 41.00 40.27 40.35 32,243 +0.05(+0.12%)
Dec 19, 2022 41.17 41.59 40.15 40.30 49,992 -0.90(-2.18%)
Dec 16, 2022 37.50 41.50 37.50 41.20 60,507 +3.20(+8.42%)
Dec 15, 2022 37.90 39.08 37.90 38.00 35,424 +0.07(+0.18%)
Dec 14, 2022 38.50 39.10 37.93 37.93 35,693 -0.22(-0.58%)
Dec 13, 2022 39.88 40.00 37.66 38.15 66,106 -1.12(-2.85%)
Dec 12, 2022 39.27 40.06 38.62 39.27 15,147 -0.24(-0.61%)
Dec 09, 2022 39.57 39.57 38.78 39.51 13,139 +0.41(+1.05%)
Dec 08, 2022 38.88 39.71 38.88 39.10 19,835 +0.20(+0.51%)
Dec 07, 2022 39.13 39.27 38.00 38.90 12,459 +0.35(+0.91%)
Dec 06, 2022 38.04 39.00 37.76 38.55 17,014 +0.53(+1.39%)
Dec 05, 2022 37.26 38.39 36.63 38.02 49,327 +0.99(+2.67%)
Dec 02, 2022 37.75 37.75 37.03 37.03 15,545 -0.77(-2.04%)
Dec 01, 2022 38.53 38.53 37.78 37.80 7,253 -0.80(-2.07%)
Nov 30, 2022 38.55 39.05 38.00 38.60 6,144 -0.33(-0.85%)
Nov 29, 2022 39.49 39.94 38.42 38.93 8,114 +0.54(+1.41%)
Nov 28, 2022 39.31 40.01 37.52 38.39 15,006 -1.71(-4.26%)
Nov 25, 2022 40.11 40.45 39.55 40.10 8,277 +0.41(+1.03%)
Nov 23, 2022 39.16 40.00 38.35 39.69 13,040 +0.23(+0.58%)
Nov 22, 2022 39.38 39.98 38.29 39.46 21,239 +0.73(+1.88%)
Nov 21, 2022 37.46 38.83 37.08 38.73 15,989 -0.07(-0.18%)
Nov 18, 2022 38.75 38.80 36.66 38.80 31,216 -0.30(-0.77%)
Nov 17, 2022 39.30 40.60 38.96 39.10 33,395 -0.68(-1.71%)
Nov 16, 2022 39.70 40.47 39.70 39.78 5,709 -0.60(-1.49%)
Nov 15, 2022 40.48 41.80 40.13 40.38 49,913 -0.02(-0.05%)
Nov 14, 2022 40.35 40.65 40.02 40.40 31,106 +0.38(+0.95%)
Nov 11, 2022 40.33 40.55 39.71 40.02 16,573 -0.04(-0.10%)
Nov 10, 2022 41.00 41.82 39.81 40.06 11,111 -0.56(-1.38%)
Nov 09, 2022 40.00 40.62 39.50 40.62 19,300 +0.74(+1.85%)
Nov 08, 2022 39.60 40.90 38.79 39.88 27,095 +1.08(+2.79%)
Nov 07, 2022 39.27 39.62 38.50 38.80 16,074 +0.30(+0.78%)
Nov 04, 2022 38.80 40.70 37.76 38.50 35,608 +1.48(+4.00%)
Nov 03, 2022 35.60 38.00 35.60 37.02 35,694 +1.22(+3.41%)
Nov 02, 2022 35.70 37.00 35.60 35.80 24,570 +0.70(+1.99%)
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.