Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Resources & Energy (NY: AE )

27.50 -0.70 (-2.48%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 19.85 21.29 19.85 20.85 14,700 +1.25(+6.38%)
Mar 30, 2005 19.20 19.70 19.20 19.60 8,700 +0.00(+0.00%)
Mar 29, 2005 19.80 20.23 19.41 19.60 20,000 -0.42(-2.10%)
Mar 28, 2005 20.30 20.30 19.30 20.02 14,200 -0.53(-2.58%)
Mar 24, 2005 21.00 21.65 20.55 20.55 15,500 -0.08(-0.39%)
Mar 23, 2005 23.25 23.25 20.60 20.63 20,700 -2.37(-10.30%)
Mar 22, 2005 23.77 23.77 23.00 23.00 7,200 -0.76(-3.20%)
Mar 21, 2005 23.50 23.80 23.01 23.76 15,100 +0.06(+0.25%)
Mar 18, 2005 23.65 23.70 22.70 23.70 10,600 +0.30(+1.28%)
Mar 17, 2005 23.00 24.15 22.99 23.40 33,800 +0.43(+1.87%)
Mar 16, 2005 23.76 23.76 22.76 22.97 13,900 -0.79(-3.32%)
Mar 15, 2005 23.60 24.15 23.60 23.76 19,500 +0.26(+1.11%)
Mar 14, 2005 23.27 23.86 22.73 23.50 21,600 -0.35(-1.47%)
Mar 11, 2005 23.18 24.15 23.18 23.85 9,500 +0.62(+2.67%)
Mar 10, 2005 24.62 24.62 23.19 23.23 13,600 -1.29(-5.26%)
Mar 09, 2005 23.70 25.49 23.70 24.52 66,300 +0.87(+3.68%)
Mar 08, 2005 23.55 23.95 23.52 23.65 18,400 +0.15(+0.64%)
Mar 07, 2005 23.50 24.39 23.50 23.50 26,200 +0.22(+0.95%)
Mar 04, 2005 23.00 23.90 23.00 23.28 32,700 +0.29(+1.26%)
Mar 03, 2005 22.75 22.99 22.65 22.99 13,100 +0.16(+0.70%)
Mar 02, 2005 23.00 23.00 22.76 22.83 5,300 -0.17(-0.74%)
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.