Indicators

Adams Resources & Energy (NY: AE )

26.44 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	38.63	39.98	38.63	38.71	1,600	-0.20(-0.51%)
Dec 28, 2018	38.21	40.00	38.21	38.91	8,900	+0.35(+0.91%)
Dec 27, 2018	38.36	40.71	38.20	38.56	6,245	+0.41(+1.07%)
Dec 26, 2018	39.12	39.12	37.29	38.15	4,024	-0.37(-0.96%)
Dec 24, 2018	39.30	40.23	38.52	38.52	2,900	-1.61(-4.01%)
Dec 21, 2018	38.20	40.13	36.82	40.13	14,700	+2.68(+7.16%)
Dec 20, 2018	38.13	38.98	37.23	37.45	5,751	-1.10(-2.85%)
Dec 19, 2018	40.00	40.00	38.55	38.55	4,795	-0.69(-1.76%)
Dec 18, 2018	41.51	41.51	38.78	39.24	9,563	-1.66(-4.06%)
Dec 17, 2018	41.78	41.90	39.49	40.90	9,216	-0.49(-1.18%)
Dec 14, 2018	40.73	41.96	39.51	41.39	3,000	+0.84(+2.07%)
Dec 13, 2018	38.99	40.57	38.82	40.55	2,902	+1.72(+4.43%)
Dec 12, 2018	39.29	39.40	38.83	38.83	1,574	-0.66(-1.67%)
Dec 11, 2018	39.48	39.49	39.48	39.49	1,057	+0.30(+0.77%)
Dec 10, 2018	39.43	39.78	39.19	39.19	2,379	-0.40(-1.01%)
Dec 07, 2018	39.79	39.79	39.59	39.59	2,400	+0.46(+1.18%)
Dec 06, 2018	39.28	40.06	39.13	39.13	1,928	-0.08(-0.20%)
Dec 04, 2018	39.80	40.42	38.85	39.21	9,100	+0.06(+0.15%)

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.