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 (%)
Feb 27, 2015	70.63	70.86	66.88	66.88	16,663	-4.11(-5.79%)
Feb 26, 2015	72.99	72.99	69.53	70.99	8,280	-1.92(-2.63%)
Feb 25, 2015	71.50	73.28	71.21	72.91	16,340	+2.60(+3.70%)
Feb 24, 2015	68.54	72.09	68.11	70.31	18,137	+2.75(+4.07%)
Feb 23, 2015	67.30	68.49	67.03	67.56	13,204	+0.58(+0.87%)
Feb 20, 2015	66.88	68.00	65.63	66.98	11,883	+0.35(+0.53%)
Feb 19, 2015	66.11	66.88	65.48	66.63	9,135	+0.62(+0.94%)
Feb 18, 2015	65.07	66.34	64.36	66.01	7,932	+0.32(+0.49%)
Feb 17, 2015	65.25	66.76	64.50	65.69	16,381	+1.11(+1.72%)
Feb 13, 2015	66.49	64.58	64.58	64.58	8,300	-1.21(-1.84%)
Feb 12, 2015	66.50	66.50	64.01	65.79	8,402	+0.14(+0.21%)
Feb 11, 2015	65.62	66.80	63.30	65.65	5,044	+0.35(+0.54%)
Feb 10, 2015	64.82	65.62	64.53	65.30	11,455	+0.91(+1.41%)
Feb 09, 2015	62.25	65.15	62.25	64.39	12,985	+2.19(+3.52%)
Feb 06, 2015	62.79	65.23	60.67	62.20	12,847	-0.09(-0.14%)
Feb 05, 2015	61.96	63.96	61.96	62.29	5,200	+1.16(+1.90%)
Feb 04, 2015	59.89	62.00	59.89	61.13	5,869	+1.20(+2.00%)
Feb 03, 2015	58.86	60.48	58.61	59.93	4,675	+1.07(+1.82%)

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.