Indicators

Adams Resources & Energy (NY: AE )

27.43 -0.77 (-2.73%)

Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	57.93	58.19	57.01	58.19	25,878	+0.03(+0.05%)
Feb 27, 2023	60.31	60.31	56.92	58.16	28,807	+0.10(+0.17%)
Feb 24, 2023	57.74	59.28	56.59	58.06	33,855	+0.37(+0.64%)
Feb 23, 2023	57.83	57.83	57.12	57.69	10,354	+0.51(+0.89%)
Feb 22, 2023	56.79	58.38	56.79	57.18	78,258	+0.24(+0.42%)
Feb 21, 2023	56.75	57.97	56.45	56.94	104,308	-1.04(-1.79%)
Feb 17, 2023	57.52	58.48	56.77	57.98	34,805	-0.38(-0.65%)
Feb 16, 2023	58.59	59.82	56.69	58.36	34,382	-0.40(-0.68%)
Feb 15, 2023	59.83	60.50	58.05	58.76	42,985	-1.73(-2.86%)
Feb 14, 2023	58.70	61.39	58.27	60.49	31,610	+1.79(+3.05%)
Feb 13, 2023	60.20	61.84	57.88	58.70	139,186	-1.25(-2.09%)
Feb 10, 2023	58.99	60.78	56.62	59.95	177,859	+3.10(+5.45%)
Feb 09, 2023	59.00	59.00	56.74	56.85	20,360	-1.71(-2.92%)
Feb 08, 2023	57.35	58.80	56.54	58.56	209,437	+1.86(+3.28%)
Feb 07, 2023	57.53	59.13	56.38	56.70	57,832	-0.91(-1.58%)
Feb 06, 2023	55.46	57.95	53.90	57.61	46,812	+3.33(+6.13%)
Feb 03, 2023	53.76	55.50	52.70	54.28	49,747	+1.64(+3.12%)
Feb 02, 2023	49.79	53.28	48.49	52.64	157,518	+3.15(+6.36%)

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.