Indicators

Adams Resources & Energy (NY: AE )

27.45 +0.02 (+0.07%)

Streaming Delayed Price Updated: 12:02 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.30	31.65	30.27	30.27	5,482	-1.38(-4.36%)
Jul 28, 2016	30.79	31.96	30.61	31.65	3,395	+0.65(+2.10%)
Jul 27, 2016	31.60	31.60	30.60	31.00	5,437	-0.62(-1.96%)
Jul 26, 2016	33.30	33.40	31.62	31.62	6,837	-2.38(-7.00%)
Jul 25, 2016	36.64	36.64	34.00	34.00	7,889	-2.32(-6.40%)
Jul 22, 2016	36.15	36.32	36.15	36.32	437	-1.31(-3.48%)
Jul 21, 2016	37.63	37.63	37.63	37.63	384	+0.13(+0.36%)
Jul 20, 2016	37.57	37.58	37.15	37.50	1,439	-0.08(-0.21%)
Jul 19, 2016	37.44	37.58	37.44	37.58	860	+0.18(+0.48%)
Jul 18, 2016	37.21	37.81	37.21	37.40	661	+0.24(+0.65%)
Jul 15, 2016	37.89	38.10	37.16	37.16	3,074	-0.71(-1.87%)
Jul 14, 2016	37.87	37.87	37.86	37.87	678	+0.32(+0.85%)
Jul 13, 2016	37.55	37.55	37.55	37.55	567	-0.90(-2.34%)
Jul 12, 2016	38.40	38.45	38.00	38.45	2,838	+0.13(+0.34%)
Jul 11, 2016	37.35	38.32	37.10	38.32	2,480	+0.79(+2.10%)
Jul 08, 2016	37.04	37.53	37.03	37.53	1,944	+0.53(+1.43%)
Jul 07, 2016	38.18	38.18	37.00	37.00	1,672	-1.20(-3.14%)
Jul 06, 2016	37.34	38.20	37.00	38.20	1,503	+1.18(+3.19%)
Jul 05, 2016	38.00	38.50	37.02	37.02	1,417	-0.50(-1.33%)

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.