Indicators

Adams Resources & Energy (NY: AE )

27.43 -0.77 (-2.73%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	41.64	42.49	40.60	41.50	11,516	+0.70(+1.72%)
Sep 28, 2017	40.03	40.85	39.58	40.80	7,323	+1.22(+3.08%)
Sep 27, 2017	38.79	40.12	38.79	39.58	13,141	+0.67(+1.72%)
Sep 26, 2017	38.65	39.01	38.55	38.91	5,351	+0.40(+1.04%)
Sep 25, 2017	37.80	39.12	37.80	38.51	4,200	+0.69(+1.82%)
Sep 22, 2017	37.46	39.33	37.35	37.82	4,896	+0.36(+0.96%)
Sep 21, 2017	36.13	37.46	36.13	37.46	3,757	+1.73(+4.84%)
Sep 20, 2017	35.59	36.50	35.59	35.73	2,653	-0.63(-1.73%)
Sep 19, 2017	35.58	36.36	35.58	36.36	1,101	+0.12(+0.33%)
Sep 18, 2017	36.42	36.60	36.24	36.24	2,594	-0.18(-0.49%)
Sep 15, 2017	36.35	36.99	35.90	36.42	14,316	+0.59(+1.65%)
Sep 14, 2017	36.34	36.50	35.83	35.83	4,613	+0.12(+0.34%)
Sep 13, 2017	35.58	35.83	35.31	35.71	3,519	+0.40(+1.13%)
Sep 12, 2017	35.10	35.56	35.10	35.31	2,521	-0.64(-1.78%)
Sep 11, 2017	35.80	35.95	34.37	35.95	5,694	+0.60(+1.70%)
Sep 08, 2017	34.75	35.88	34.75	35.35	3,023	+0.73(+2.11%)
Sep 07, 2017	35.00	35.00	34.62	34.62	803	+0.18(+0.52%)
Sep 06, 2017	34.30	34.45	34.30	34.44	1,057	+0.15(+0.44%)
Sep 05, 2017	35.50	35.50	34.29	34.29	1,720	-1.20(-3.38%)

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.