Skip to main content

Adams Resources & Energy (NY: AE )

27.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.41 28.41 27.97 27.97 0 -0.53(-1.86%)
Aug 28, 2008 28.29 28.50 28.16 28.50 1,800 +0.07(+0.25%)
Aug 27, 2008 29.73 29.73 28.00 28.43 4,250 -0.80(-2.74%)
Aug 26, 2008 29.39 29.39 29.15 29.23 700 -0.16(-0.54%)
Aug 25, 2008 29.68 29.85 29.25 29.39 6,635 -0.09(-0.29%)
Aug 22, 2008 29.82 29.82 29.34 29.48 0 -0.24(-0.82%)
Aug 21, 2008 29.80 29.96 29.49 29.72 3,170 +0.17(+0.58%)
Aug 20, 2008 30.02 30.04 29.51 29.55 3,821 -0.31(-1.04%)
Aug 19, 2008 30.20 30.20 29.65 29.86 5,084 -0.52(-1.71%)
Aug 18, 2008 30.60 31.00 29.91 30.38 13,684 -0.58(-1.87%)
Aug 15, 2008 30.75 31.26 30.59 30.96 0 +0.00(+0.00%)
Aug 14, 2008 30.70 31.08 30.45 30.96 4,443 -0.33(-1.05%)
Aug 13, 2008 31.37 31.90 30.85 31.29 12,306 +0.34(+1.10%)
Aug 12, 2008 30.50 31.25 30.50 30.95 3,300 +0.52(+1.71%)
Aug 11, 2008 29.89 30.57 29.67 30.43 11,197 +0.51(+1.70%)
Aug 08, 2008 30.84 30.84 29.56 29.92 11,000 +0.32(+1.08%)
Aug 07, 2008 29.75 30.65 29.20 29.60 16,577 +0.14(+0.48%)
Aug 06, 2008 29.35 29.54 29.15 29.46 5,733 +0.11(+0.37%)
Aug 05, 2008 29.81 29.85 29.02 29.35 2,930 -0.30(-1.01%)
Aug 04, 2008 28.80 29.67 28.80 29.65 2,300 +0.15(+0.51%)
Aug 01, 2008 27.90 29.80 27.90 29.50 14,518 +1.21(+4.28%)
Jul 31, 2008 28.00 28.75 27.80 28.29 20,815 +0.04(+0.14%)
Jul 30, 2008 27.75 28.25 27.36 28.25 5,435 +0.50(+1.80%)
Jul 29, 2008 27.75 28.51 27.71 27.75 7,729 -0.60(-2.12%)
Jul 28, 2008 27.79 29.08 27.25 28.35 12,895 +0.56(+2.02%)
Jul 25, 2008 28.25 28.25 27.79 27.79 5,685 -0.21(-0.75%)
Jul 24, 2008 28.74 28.74 27.55 28.00 19,804 -0.50(-1.75%)
Jul 23, 2008 29.60 29.60 28.10 28.50 3,950 -1.18(-3.98%)
Jul 22, 2008 30.49 30.75 28.80 29.68 11,462 -0.92(-3.01%)
Jul 21, 2008 32.38 32.85 30.28 30.60 29,972 -2.28(-6.93%)
Jul 18, 2008 34.83 34.83 32.85 32.88 6,016 -1.12(-3.29%)
Jul 17, 2008 34.38 34.38 34.00 34.00 2,440 -0.21(-0.61%)
Jul 16, 2008 34.27 34.55 34.06 34.21 35,445 -0.19(-0.55%)
Jul 15, 2008 34.56 34.60 34.40 34.40 2,082 +0.00(+0.00%)
Jul 14, 2008 33.65 34.95 33.65 34.40 9,230 +0.35(+1.03%)
Jul 11, 2008 33.94 34.17 33.92 34.05 4,400 +0.05(+0.15%)
Jul 10, 2008 34.65 34.74 33.67 34.00 10,573 -0.60(-1.73%)
Jul 09, 2008 34.94 34.94 34.30 34.60 20,735 +0.10(+0.29%)
Jul 08, 2008 34.03 34.54 34.03 34.50 10,003 +0.31(+0.91%)
Jul 07, 2008 33.44 34.25 33.43 34.19 5,870 +0.87(+2.61%)
Jul 04, 2008 33.14 33.46 32.93 33.32 16,680 +0.00(+0.00%)
Jul 03, 2008 33.14 33.46 32.93 33.32 16,680 +0.07(+0.21%)
Jul 02, 2008 34.61 34.61 33.25 33.25 7,537 -0.69(-2.03%)
Jul 01, 2008 34.08 34.08 33.57 33.94 2,988 +0.04(+0.12%)
Jun 30, 2008 33.68 34.49 32.77 33.90 16,490 +1.15(+3.51%)
Jun 27, 2008 32.55 32.85 32.55 32.75 12,130 +0.35(+1.08%)
Jun 26, 2008 32.86 33.10 31.04 32.40 12,914 -0.20(-0.61%)
Jun 25, 2008 34.20 34.30 32.50 32.60 40,540 -1.60(-4.68%)
Jun 24, 2008 34.45 34.69 34.20 34.20 3,384 -0.30(-0.87%)
Jun 23, 2008 33.75 34.87 33.75 34.50 26,101 +0.86(+2.56%)
Jun 20, 2008 33.78 33.85 33.50 33.64 2,575 +0.11(+0.33%)
Jun 19, 2008 33.99 33.99 33.34 33.53 19,094 -0.49(-1.44%)
Jun 18, 2008 35.20 35.20 33.85 34.02 4,995 -1.12(-3.19%)
Jun 17, 2008 35.01 35.35 34.85 35.14 7,621 +0.09(+0.26%)
Jun 16, 2008 33.60 35.05 32.00 35.05 35,203 +2.53(+7.78%)
Jun 13, 2008 32.50 33.07 32.00 32.52 46,555 +0.11(+0.34%)
Jun 12, 2008 32.95 33.10 32.41 32.41 21,670 -0.69(-2.08%)
Jun 11, 2008 33.18 33.18 33.10 33.10 580 -0.10(-0.30%)
Jun 10, 2008 33.54 33.90 33.20 33.20 24,334 -0.16(-0.48%)
Jun 09, 2008 33.70 34.00 32.75 33.36 4,220 +0.36(+1.09%)
Jun 06, 2008 32.00 33.00 32.00 33.00 19,021 +0.93(+2.90%)
Jun 05, 2008 32.67 32.67 32.07 32.07 19,225 -0.47(-1.44%)
Jun 04, 2008 32.99 33.13 32.37 32.54 3,660 -0.73(-2.19%)
Jun 03, 2008 32.76 33.85 32.76 33.27 23,005 +0.11(+0.33%)
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.