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

Adams Resources & Energy (NY: AE )

28.23 -0.26 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 30, 2007 40.05 40.16 36.32 36.66 19,600 -3.50(-8.72%)
Mar 29, 2007 40.60 40.70 40.10 40.16 3,000 -0.43(-1.05%)
Mar 28, 2007 39.90 40.86 39.90 40.59 9,600 +0.84(+2.10%)
Mar 27, 2007 39.24 39.75 39.24 39.75 6,900 +0.75(+1.92%)
Mar 26, 2007 38.25 39.90 38.25 39.00 15,300 +1.15(+3.04%)
Mar 23, 2007 36.68 37.99 36.68 37.85 4,100 +1.20(+3.27%)
Mar 22, 2007 37.00 37.07 36.56 36.65 24,200 -0.85(-2.27%)
Mar 21, 2007 38.00 38.39 37.50 37.50 24,000 -0.40(-1.06%)
Mar 20, 2007 38.35 38.72 37.78 37.90 16,300 -0.52(-1.35%)
Mar 19, 2007 37.55 38.68 37.55 38.42 31,900 +1.17(+3.14%)
Mar 16, 2007 37.05 37.40 37.05 37.25 26,000 +0.35(+0.95%)
Mar 15, 2007 36.76 37.40 36.76 36.90 20,500 +0.34(+0.93%)
Mar 14, 2007 37.52 37.86 36.56 36.56 5,000 -0.95(-2.53%)
Mar 13, 2007 36.80 37.69 36.78 37.51 3,200 +0.71(+1.93%)
Mar 12, 2007 37.15 37.23 36.74 36.80 4,500 -0.54(-1.45%)
Mar 09, 2007 37.50 37.56 36.96 37.34 16,400 +0.04(+0.11%)
Mar 08, 2007 38.45 38.65 37.30 37.30 5,400 -1.05(-2.74%)
Mar 07, 2007 37.70 38.83 37.70 38.35 4,900 +0.66(+1.75%)
Mar 06, 2007 37.35 37.74 37.30 37.69 12,900 +0.33(+0.88%)
Mar 05, 2007 38.98 39.49 37.36 37.36 11,000 -1.62(-4.16%)
Mar 02, 2007 38.19 39.07 38.19 38.98 12,900 +0.67(+1.75%)
Mar 01, 2007 37.06 38.69 37.05 38.31 8,200 +1.00(+2.68%)
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%)
Feb 01, 2007 29.75 29.75 29.40 29.43 1,100 -0.42(-1.41%)
Jan 31, 2007 29.80 29.90 29.75 29.85 2,400 +0.21(+0.71%)
Jan 30, 2007 29.60 29.64 29.15 29.64 6,000 -0.06(-0.20%)
Jan 29, 2007 29.60 30.00 29.60 29.70 1,700 +0.00(+0.00%)
Jan 26, 2007 29.00 29.80 29.00 29.70 2,300 +0.87(+3.02%)
Jan 25, 2007 29.43 29.43 28.83 28.83 4,900 -0.61(-2.07%)
Jan 24, 2007 29.20 29.63 29.20 29.44 6,700 +0.25(+0.86%)
Jan 23, 2007 29.75 29.95 28.75 29.19 9,600 +0.09(+0.31%)
Jan 22, 2007 27.95 29.24 27.94 29.10 9,200 +1.35(+4.86%)
Jan 19, 2007 27.50 27.75 27.50 27.75 1,900 +0.25(+0.91%)
Jan 18, 2007 27.43 28.00 27.43 27.50 1,900 +0.26(+0.95%)
Jan 17, 2007 27.05 27.35 27.05 27.24 2,900 +0.24(+0.89%)
Jan 16, 2007 27.08 27.13 26.95 27.00 6,000 -0.31(-1.14%)
Jan 12, 2007 28.00 28.10 27.25 27.31 4,400 -0.54(-1.94%)
Jan 11, 2007 28.61 28.70 27.65 27.85 13,900 -0.77(-2.69%)
Jan 10, 2007 28.70 28.70 28.40 28.62 4,300 -0.23(-0.80%)
Jan 09, 2007 28.41 28.85 28.41 28.85 3,600 +0.24(+0.84%)
Jan 08, 2007 28.75 28.80 28.61 28.61 1,100 -0.19(-0.66%)
Jan 05, 2007 28.43 28.82 28.20 28.80 6,500 +0.20(+0.70%)
Jan 04, 2007 29.06 29.06 28.60 28.60 3,300 -0.65(-2.22%)
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.