Indicators

Adams Resources & Energy (NY: AE )

26.46 +0.58 (+2.24%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	36.95	37.31	36.30	37.31	6,300	+0.67(+1.83%)
Feb 27, 2007	35.65	36.90	35.15	36.64	15,000	-0.26(-0.70%)
Feb 26, 2007	35.05	37.10	34.95	36.90	15,500	+2.20(+6.34%)
Feb 23, 2007	33.90	35.29	33.90	34.70	31,700	+1.05(+3.12%)
Feb 22, 2007	32.30	33.66	32.30	33.65	8,600	+1.39(+4.31%)
Feb 21, 2007	32.00	32.30	32.00	32.26	3,500	+0.07(+0.22%)
Feb 20, 2007	32.25	32.35	32.00	32.19	9,900	+0.04(+0.12%)
Feb 16, 2007	31.82	32.45	31.75	32.15	14,900	+0.35(+1.10%)
Feb 15, 2007	30.65	32.10	30.65	31.80	8,800	+0.90(+2.91%)
Feb 14, 2007	29.85	31.00	29.85	30.90	15,600	+1.15(+3.87%)
Feb 13, 2007	29.51	30.10	29.50	29.75	8,359	+0.24(+0.81%)
Feb 12, 2007	30.08	30.25	29.51	29.51	2,700	-0.77(-2.54%)
Feb 09, 2007	30.28	30.28	30.28	30.28	400	-0.01(-0.03%)
Feb 08, 2007	30.31	30.31	30.29	30.29	200	-0.01(-0.03%)
Feb 07, 2007	30.40	30.40	30.30	30.30	600	-0.20(-0.66%)
Feb 06, 2007	30.50	31.12	30.50	30.50	3,400	-0.50(-1.61%)
Feb 05, 2007	30.05	31.50	30.05	31.00	5,800	+0.90(+2.99%)
Feb 02, 2007	29.58	30.10	29.20	30.10	4,200	+0.67(+2.28%)

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.