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

Adams Resources & Energy (NY: AE )

28.40 +0.33 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Jul 31, 2007 25.02 25.20 24.05 24.68 13,200 -0.38(-1.52%)
Jul 30, 2007 25.50 25.97 25.00 25.06 8,400 -0.59(-2.30%)
Jul 27, 2007 26.54 26.89 25.14 25.65 13,800 -0.95(-3.57%)
Jul 26, 2007 27.20 27.55 26.53 26.60 12,400 -0.40(-1.48%)
Jul 25, 2007 26.81 27.54 26.53 27.00 17,200 -0.01(-0.04%)
Jul 24, 2007 27.68 28.23 27.01 27.01 17,700 -0.84(-3.02%)
Jul 23, 2007 28.00 28.76 27.70 27.85 18,100 -1.15(-3.97%)
Jul 20, 2007 29.10 30.00 28.83 29.00 8,600 -0.01(-0.03%)
Jul 19, 2007 28.50 29.05 28.50 29.01 4,400 +0.90(+3.20%)
Jul 18, 2007 28.07 28.80 27.60 28.11 10,800 -0.06(-0.21%)
Jul 17, 2007 27.48 28.52 27.00 28.17 10,500 +0.42(+1.51%)
Jul 16, 2007 28.20 28.60 27.60 27.75 14,200 -0.38(-1.35%)
Jul 13, 2007 28.06 28.66 27.80 28.13 7,300 +0.03(+0.11%)
Jul 12, 2007 28.90 28.90 27.90 28.10 7,700 -0.48(-1.68%)
Jul 11, 2007 28.67 29.25 28.58 28.58 11,400 -0.03(-0.10%)
Jul 10, 2007 29.60 30.65 28.50 28.61 20,000 -0.87(-2.95%)
Jul 09, 2007 28.70 30.40 28.70 29.48 12,800 +1.04(+3.66%)
Jul 06, 2007 26.85 28.55 26.85 28.44 18,500 +1.84(+6.92%)
Jul 05, 2007 26.35 29.22 26.35 26.60 26,800 +0.25(+0.95%)
Jul 03, 2007 28.80 29.25 25.83 26.35 24,000 -2.40(-8.35%)
Jul 02, 2007 29.64 29.90 28.66 28.75 3,700 -1.14(-3.81%)
Jun 29, 2007 28.19 30.00 28.19 29.89 5,100 +1.83(+6.52%)
Jun 28, 2007 29.16 29.36 28.00 28.06 20,300 -1.04(-3.57%)
Jun 27, 2007 29.40 29.60 29.00 29.10 19,900 -0.27(-0.92%)
Jun 26, 2007 29.74 30.05 29.25 29.37 12,500 -0.38(-1.28%)
Jun 25, 2007 30.00 30.11 29.70 29.75 3,600 -0.35(-1.16%)
Jun 22, 2007 30.26 30.70 30.10 30.10 10,200 +0.00(+0.00%)
Jun 21, 2007 29.60 33.60 29.20 30.10 27,700 +0.67(+2.28%)
Jun 20, 2007 27.91 30.00 27.91 29.43 8,500 +1.18(+4.18%)
Jun 19, 2007 27.95 28.50 27.95 28.25 21,500 -0.21(-0.74%)
Jun 18, 2007 29.40 29.80 28.10 28.46 5,600 -0.94(-3.20%)
Jun 15, 2007 28.30 30.50 28.05 29.40 15,200 +0.05(+0.17%)
Jun 14, 2007 29.41 29.46 29.25 29.35 4,300 -0.05(-0.17%)
Jun 13, 2007 29.50 30.67 29.30 29.40 3,000 +0.15(+0.51%)
Jun 12, 2007 29.74 29.74 29.20 29.25 3,000 -0.69(-2.30%)
Jun 11, 2007 30.60 30.80 29.65 29.94 6,200 -0.46(-1.51%)
Jun 08, 2007 30.05 30.55 29.79 30.40 8,300 +0.10(+0.33%)
Jun 07, 2007 30.15 31.70 29.90 30.30 6,600 +0.41(+1.37%)
Jun 06, 2007 30.17 30.70 29.85 29.89 9,700 -0.27(-0.90%)
Jun 05, 2007 32.12 32.26 30.00 30.16 13,600 -1.87(-5.84%)
Jun 04, 2007 32.10 32.80 31.90 32.03 6,000 +0.13(+0.41%)
Jun 01, 2007 31.92 32.30 31.70 31.90 11,100 -0.02(-0.06%)
May 31, 2007 32.10 34.25 31.92 31.92 13,900 -1.16(-3.51%)
May 30, 2007 35.90 36.00 32.85 33.08 10,200 -2.96(-8.21%)
May 29, 2007 33.36 38.60 33.36 36.04 45,500 +2.69(+8.07%)
May 25, 2007 33.60 33.80 33.35 33.35 3,500 -0.05(-0.15%)
May 24, 2007 33.47 33.80 33.40 33.40 2,900 -0.07(-0.21%)
May 23, 2007 33.13 34.09 33.13 33.47 10,300 +0.22(+0.66%)
May 22, 2007 32.22 33.40 32.22 33.25 6,000 +0.60(+1.84%)
May 21, 2007 32.50 32.83 32.35 32.65 4,100 +0.30(+0.93%)
May 18, 2007 32.22 32.42 31.61 32.35 4,500 +0.17(+0.53%)
May 17, 2007 31.84 32.50 31.47 32.18 3,900 +0.20(+0.63%)
May 16, 2007 32.10 35.00 31.90 31.98 5,700 +0.19(+0.60%)
May 15, 2007 36.03 36.33 30.74 31.79 11,000 -4.06(-11.32%)
May 14, 2007 36.00 36.52 34.70 35.85 6,900 -0.15(-0.42%)
May 11, 2007 35.90 36.00 35.55 36.00 2,300 +0.14(+0.39%)
May 10, 2007 34.40 36.26 34.40 35.86 5,300 +1.21(+3.49%)
May 09, 2007 34.06 35.00 34.06 34.65 4,200 +0.59(+1.73%)
May 08, 2007 36.30 36.60 34.06 34.06 9,900 -2.49(-6.81%)
May 07, 2007 36.65 36.65 36.45 36.55 900 -0.35(-0.95%)
May 04, 2007 36.90 36.96 36.90 36.90 1,100 -0.05(-0.14%)
May 03, 2007 36.95 37.00 36.95 36.95 700 +0.09(+0.25%)
May 02, 2007 36.86 36.86 36.86 36.86 100 -0.05(-0.14%)
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.