Indicators

Adams Resources & Energy (NY: AE )

27.51 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	38.35	38.35	36.65	37.25	20,100	-1.35(-3.50%)
Apr 27, 2006	39.45	39.45	38.00	38.60	19,400	-1.15(-2.89%)
Apr 26, 2006	40.00	40.35	38.80	39.75	13,300	-0.43(-1.07%)
Apr 25, 2006	40.75	42.00	39.07	40.18	23,100	-0.37(-0.91%)
Apr 24, 2006	39.50	41.19	39.00	40.55	33,000	+1.60(+4.11%)
Apr 21, 2006	37.75	38.99	37.75	38.95	11,700	+1.70(+4.56%)
Apr 20, 2006	40.50	40.50	36.80	37.25	38,400	-1.67(-4.29%)
Apr 19, 2006	35.72	38.99	35.72	38.92	21,100	+3.40(+9.57%)
Apr 18, 2006	36.90	36.90	35.52	35.52	18,500	-0.98(-2.68%)
Apr 17, 2006	34.10	36.51	34.06	36.50	45,500	+3.20(+9.61%)
Apr 13, 2006	34.51	34.69	33.26	33.30	9,700	-1.21(-3.51%)
Apr 12, 2006	34.34	34.96	33.96	34.51	6,500	-0.27(-0.78%)
Apr 11, 2006	35.80	36.14	33.85	34.78	21,100	-0.67(-1.89%)
Apr 10, 2006	33.50	35.63	33.15	35.45	30,200	+2.91(+8.94%)
Apr 07, 2006	32.00	32.67	32.00	32.54	10,900	+0.72(+2.26%)
Apr 06, 2006	30.13	32.00	30.01	31.82	12,100	+1.72(+5.71%)
Apr 05, 2006	29.35	30.15	29.35	30.10	6,500	+1.00(+3.44%)
Apr 04, 2006	29.26	29.65	29.10	29.10	6,700	-0.49(-1.66%)

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.