Indicators

Adams Resources & Energy (NY: AE )

27.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	37.53	37.65	37.20	37.55	4,900	-0.87(-2.27%)
Apr 27, 2007	38.10	38.50	38.00	38.42	2,400	+0.12(+0.31%)
Apr 26, 2007	39.70	39.70	38.30	38.30	4,200	-1.65(-4.13%)
Apr 25, 2007	40.00	40.20	39.85	39.95	2,400	+0.15(+0.38%)
Apr 24, 2007	39.66	39.80	39.66	39.80	600	+0.14(+0.35%)
Apr 23, 2007	39.50	39.70	39.40	39.66	2,600	-0.24(-0.60%)
Apr 20, 2007	41.15	41.24	39.61	39.90	10,600	-1.24(-3.01%)
Apr 19, 2007	40.47	41.33	40.47	41.14	7,700	+0.56(+1.38%)
Apr 18, 2007	41.00	41.40	40.45	40.58	8,500	-0.57(-1.39%)
Apr 17, 2007	40.07	41.39	40.07	41.15	9,200	+1.08(+2.70%)
Apr 16, 2007	40.14	40.20	39.80	40.07	18,400	-0.13(-0.32%)
Apr 13, 2007	40.25	40.39	40.11	40.20	13,800	+0.04(+0.10%)
Apr 12, 2007	40.24	40.42	39.94	40.16	33,000	-0.08(-0.20%)
Apr 11, 2007	40.29	40.40	39.53	40.24	17,500	+0.13(+0.32%)
Apr 10, 2007	40.39	40.44	39.81	40.11	17,800	-0.38(-0.94%)
Apr 09, 2007	40.00	40.49	39.88	40.49	7,600	+0.69(+1.73%)
Apr 05, 2007	40.30	40.75	39.59	39.80	14,900	-0.06(-0.15%)
Apr 04, 2007	38.00	39.94	37.95	39.86	19,900	+2.05(+5.42%)
Apr 03, 2007	38.40	38.64	37.78	37.81	11,500	-0.98(-2.52%)

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.