Indicators

Adams Resources & Energy (NY: AE )

28.49 -0.20 (-0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	41.85	42.46	41.72	42.46	1,700	+0.61(+1.46%)
Sep 27, 2018	40.73	41.85	40.73	41.85	4,875	+0.68(+1.65%)
Sep 26, 2018	41.99	41.99	40.54	41.17	7,055	+0.12(+0.29%)
Sep 25, 2018	41.82	41.82	41.05	41.05	4,028	-0.40(-0.97%)
Sep 24, 2018	40.45	42.64	40.45	41.45	8,811	+1.95(+4.94%)
Sep 21, 2018	42.65	44.34	39.50	39.50	17,000	-3.47(-8.08%)
Sep 20, 2018	44.30	44.89	42.70	42.97	14,808	-0.92(-2.10%)
Sep 19, 2018	44.25	44.78	43.84	43.89	12,805	-0.32(-0.72%)
Sep 18, 2018	44.51	45.29	44.21	44.21	2,121	-1.29(-2.84%)
Sep 17, 2018	46.06	46.06	45.34	45.50	5,862	+0.20(+0.44%)
Sep 14, 2018	44.30	46.07	44.30	45.30	3,700	-0.50(-1.09%)
Sep 13, 2018	45.80	46.00	45.80	45.80	2,575	+0.06(+0.13%)
Sep 12, 2018	45.45	45.89	45.05	45.74	5,070	+0.99(+2.21%)
Sep 11, 2018	45.09	45.90	44.16	44.75	7,436	+0.05(+0.11%)
Sep 10, 2018	45.28	45.70	44.19	44.70	11,261	-0.80(-1.76%)
Sep 07, 2018	45.18	46.29	44.36	45.50	7,000	-0.20(-0.44%)
Sep 06, 2018	46.06	46.60	45.02	45.70	5,237	-0.80(-1.71%)
Sep 05, 2018	46.14	46.50	46.14	46.50	3,284	+0.36(+0.77%)

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.