Indicators

Adams Resources & Energy (NY: AE )

28.20 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.50	43.50	43.50	0	-0.51(-1.16%)
Dec 28, 2017	43.50	44.09	43.49	44.01	5,060	+0.40(+0.92%)
Dec 27, 2017	43.40	43.95	43.40	43.61	3,041	+0.53(+1.23%)
Dec 26, 2017	44.80	44.82	43.00	43.08	3,736	-1.52(-3.41%)
Dec 22, 2017	45.35	46.52	44.60	44.60	7,760	-2.29(-4.88%)
Dec 21, 2017	45.73	46.89	43.21	46.89	16,582	+0.89(+1.93%)
Dec 20, 2017	46.79	47.80	46.00	46.00	1,286	-1.95(-4.07%)
Dec 19, 2017	48.00	48.00	47.95	47.95	2,340	-0.25(-0.52%)
Dec 18, 2017	49.42	49.42	46.25	48.20	7,921	-1.90(-3.79%)
Dec 15, 2017	48.86	50.10	48.26	50.10	15,184	+0.38(+0.76%)
Dec 14, 2017	47.72	49.99	47.72	49.72	9,026	+0.50(+1.02%)
Dec 13, 2017	46.60	49.22	44.80	49.22	5,224	+3.29(+7.16%)
Dec 12, 2017	44.20	45.93	43.83	45.93	4,033	+2.48(+5.71%)
Dec 11, 2017	42.27	43.59	42.27	43.45	3,384	+0.35(+0.81%)
Dec 08, 2017	44.20	45.29	43.05	43.10	3,418	+0.00(+0.00%)
Dec 07, 2017	45.70	45.70	44.00		1,447	+0.00(+0.00%)
Dec 06, 2017	47.90	47.90	45.20	45.20	1,153	-3.35(-6.90%)
Dec 05, 2017	48.80	48.80	46.65	48.55	2,733	-0.91(-1.84%)
Dec 04, 2017		50.01	48.00	49.46	11,147	+0.06(+0.12%)

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.