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

Adams Resources & Energy (NY: AE )

27.85 +0.24 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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, 2009 14.50 14.50 13.05 14.01 7,489 -0.39(-2.71%)
Mar 30, 2009 14.85 14.85 14.31 14.40 4,200 -0.65(-4.32%)
Mar 26, 2009 15.05 15.15 14.95 15.05 7,400 +0.08(+0.53%)
Mar 25, 2009 15.00 15.00 14.97 14.97 300 -0.03(-0.20%)
Mar 24, 2009 15.20 15.25 15.00 15.00 2,853 +0.00(+0.00%)
Mar 23, 2009 15.90 15.90 14.33 15.00 8,100 -1.00(-6.25%)
Mar 20, 2009 15.30 16.00 15.30 16.00 1,989 +0.44(+2.83%)
Mar 19, 2009 14.00 15.95 14.00 15.56 5,191 +1.82(+13.25%)
Mar 18, 2009 13.18 13.74 12.95 13.74 2,012 +0.54(+4.09%)
Mar 17, 2009 13.23 13.26 12.87 13.20 11,210 +0.19(+1.46%)
Mar 16, 2009 13.01 13.01 13.01 13.01 400 +0.01(+0.08%)
Mar 13, 2009 13.09 13.10 12.80 13.00 0 +0.00(+0.00%)
Mar 12, 2009 12.95 13.05 12.85 13.00 3,100 +0.25(+1.96%)
Mar 11, 2009 12.91 12.91 12.66 12.75 900 -0.41(-3.12%)
Mar 10, 2009 13.60 13.65 13.16 13.16 1,900 -0.29(-2.16%)
Mar 09, 2009 13.50 13.50 13.45 13.45 963 -0.19(-1.39%)
Mar 06, 2009 13.61 14.00 13.45 13.64 0 -0.65(-4.55%)
Mar 05, 2009 14.58 14.65 14.10 14.29 2,000 -0.21(-1.45%)
Mar 04, 2009 13.37 14.55 13.37 14.50 6,900 +1.00(+7.41%)
Mar 02, 2009 13.51 13.80 13.36 13.50 2,750 -0.26(-1.89%)
Feb 27, 2009 13.97 13.97 13.70 13.76 0 -0.14(-1.01%)
Feb 26, 2009 13.84 13.92 13.84 13.90 6,600 -0.10(-0.71%)
Feb 25, 2009 13.91 14.31 13.79 14.00 5,300 -0.40(-2.78%)
Feb 24, 2009 14.25 14.49 14.15 14.40 8,010 +0.15(+1.05%)
Feb 23, 2009 14.69 14.69 14.06 14.25 2,840 -0.53(-3.59%)
Feb 20, 2009 14.92 15.24 14.64 14.78 4,000 -0.04(-0.27%)
Feb 19, 2009 15.06 15.09 14.62 14.82 6,807 -0.43(-2.82%)
Feb 18, 2009 15.80 15.80 13.99 15.25 3,100 -0.86(-5.34%)
Feb 17, 2009 16.50 16.50 15.36 16.11 3,198 -0.29(-1.77%)
Feb 13, 2009 16.63 16.63 16.25 16.40 3,576 -0.34(-2.03%)
Feb 12, 2009 16.50 16.80 16.50 16.74 4,902 -0.26(-1.53%)
Feb 11, 2009 16.17 17.00 15.50 17.00 6,700 +0.74(+4.55%)
Feb 10, 2009 16.95 16.99 15.76 16.26 7,632 -0.94(-5.47%)
Feb 09, 2009 17.10 17.20 16.96 17.20 2,300 +0.10(+0.58%)
Feb 06, 2009 16.51 17.48 16.51 17.10 10,300 +0.31(+1.85%)
Feb 05, 2009 16.58 16.99 16.50 16.79 9,900 +0.14(+0.84%)
Feb 04, 2009 16.46 16.70 16.40 16.65 3,800 +0.25(+1.52%)
Feb 03, 2009 16.00 16.40 15.51 16.40 4,728 +0.90(+5.81%)
Feb 02, 2009 17.38 17.38 15.36 15.50 12,310 -2.13(-12.08%)
Jan 30, 2009 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Jan 29, 2009 17.68 17.75 17.45 17.63 1,833 -0.07(-0.40%)
Jan 28, 2009 17.85 18.00 17.60 17.70 5,300 -0.10(-0.56%)
Jan 27, 2009 17.94 18.10 17.42 17.80 5,031 +0.04(+0.23%)
Jan 26, 2009 17.62 18.40 17.62 17.76 6,856 +0.26(+1.49%)
Jan 23, 2009 17.50 17.75 17.20 17.50 1,600 +0.26(+1.50%)
Jan 22, 2009 17.29 17.41 17.15 17.24 1,450 -0.11(-0.62%)
Jan 21, 2009 16.95 17.42 16.83 17.35 4,142 +0.40(+2.36%)
Jan 20, 2009 17.00 17.19 16.95 16.95 2,600 -0.33(-1.91%)
Jan 16, 2009 16.80 17.28 16.64 17.28 4,900 +0.68(+4.10%)
Jan 15, 2009 16.71 16.75 15.91 16.60 6,019 -0.35(-2.06%)
Jan 14, 2009 15.78 16.98 15.45 16.95 9,169 +1.30(+8.31%)
Jan 13, 2009 15.76 15.76 15.43 15.65 4,200 +0.10(+0.64%)
Jan 12, 2009 15.57 15.69 15.50 15.55 2,500 -0.05(-0.32%)
Jan 09, 2009 15.59 15.61 15.36 15.60 4,290 -0.05(-0.32%)
Jan 08, 2009 15.71 15.71 15.54 15.65 2,100 -0.10(-0.63%)
Jan 07, 2009 16.17 16.35 15.75 15.75 3,168 -0.51(-3.14%)
Jan 06, 2009 15.99 16.65 15.75 16.26 6,588 +0.65(+4.16%)
Jan 05, 2009 16.55 16.85 15.20 15.61 9,310 -1.24(-7.36%)
Jan 02, 2009 16.70 16.85 16.20 16.85 0 -0.15(-0.88%)
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.