Skip to main content

Adams Resources & Energy (NY: AE )

27.09 +0.01 (+0.02%)
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.00 30.48 29.35 29.80 7,640 -0.14(-0.47%)
Sep 29, 2022 28.70 29.94 28.70 29.94 19,661 +1.23(+4.28%)
Sep 28, 2022 29.11 29.11 28.50 28.71 6,887 -0.29(-1.00%)
Sep 27, 2022 28.45 29.00 28.25 29.00 5,244 +0.75(+2.65%)
Sep 26, 2022 29.30 29.30 27.71 28.25 30,288 -0.75(-2.59%)
Sep 23, 2022 29.00 29.24 27.77 29.00 78,390 +0.20(+0.69%)
Sep 22, 2022 29.35 29.35 28.41 28.80 4,538 -0.46(-1.59%)
Sep 21, 2022 28.72 30.00 28.25 29.26 14,377 +0.21(+0.74%)
Sep 20, 2022 28.61 29.43 28.61 29.05 5,863 -0.24(-0.82%)
Sep 19, 2022 29.00 29.38 28.99 29.29 7,926 +0.69(+2.41%)
Sep 16, 2022 29.47 29.47 28.42 28.60 5,267 -1.02(-3.44%)
Sep 15, 2022 28.35 29.76 28.35 29.62 10,106 +0.82(+2.85%)
Sep 14, 2022 28.71 29.00 28.25 28.80 8,401 +0.10(+0.35%)
Sep 13, 2022 28.25 29.06 28.00 28.70 6,153 -0.21(-0.73%)
Sep 12, 2022 28.65 29.84 28.65 28.91 3,729 +0.36(+1.26%)
Sep 09, 2022 28.37 28.90 28.25 28.55 7,585 +0.30(+1.06%)
Sep 08, 2022 28.25 28.60 27.46 28.25 10,021 -0.38(-1.31%)
Sep 07, 2022 27.41 28.64 27.41 28.62 16,826 +0.82(+2.97%)
Sep 06, 2022 28.52 28.79 27.40 27.80 18,486 -1.12(-3.87%)
Sep 02, 2022 28.88 29.24 28.75 28.92 8,574 -0.58(-1.97%)
Sep 01, 2022 29.17 29.70 28.00 29.50 17,288 -0.37(-1.24%)
Aug 31, 2022 29.21 30.08 29.10 29.87 11,292 +0.57(+1.95%)
Aug 30, 2022 29.64 30.09 29.29 29.30 7,806 -0.29(-0.98%)
Aug 29, 2022 29.85 30.14 29.55 29.59 10,515 -0.67(-2.21%)
Aug 26, 2022 30.56 31.06 29.88 30.26 7,474 -0.22(-0.72%)
Aug 25, 2022 30.18 31.07 29.72 30.48 5,336 +0.52(+1.74%)
Aug 24, 2022 29.53 31.02 29.31 29.96 9,477 +0.46(+1.56%)
Aug 23, 2022 29.49 29.91 29.32 29.50 9,807 +0.55(+1.90%)
Aug 22, 2022 29.20 29.71 28.90 28.95 17,292 -0.30(-1.03%)
Aug 19, 2022 29.60 30.00 28.78 29.25 8,732 -0.41(-1.38%)
Aug 18, 2022 29.63 30.38 29.50 29.66 13,624 +0.07(+0.24%)
Aug 17, 2022 29.46 30.37 29.16 29.59 11,466 +0.33(+1.13%)
Aug 16, 2022 30.50 30.88 28.50 29.26 68,096 -1.31(-4.29%)
Aug 15, 2022 32.10 32.87 30.57 30.57 28,926 -3.18(-9.43%)
Aug 12, 2022 34.37 34.88 33.71 33.75 5,309 -1.35(-3.84%)
Aug 11, 2022 35.70 35.70 33.62 35.10 12,638 -0.73(-2.04%)
Aug 10, 2022 33.81 35.83 33.69 35.83 7,288 +2.33(+6.96%)
Aug 09, 2022 34.02 34.26 33.40 33.50 4,290 +0.02(+0.06%)
Aug 08, 2022 34.14 34.55 33.08 33.48 19,043 -1.41(-4.04%)
Aug 05, 2022 32.08 34.89 32.05 34.89 8,324 +1.40(+4.18%)
Aug 04, 2022 34.20 34.20 33.00 33.49 3,317 -0.57(-1.67%)
Aug 03, 2022 33.37 34.19 33.12 34.06 2,844 +0.66(+1.98%)
Aug 02, 2022 35.95 35.95 33.40 33.40 4,955 -0.20(-0.60%)
Aug 01, 2022 33.85 34.69 33.50 33.60 8,453 -0.40(-1.18%)
Jul 29, 2022 32.70 34.21 32.62 34.00 16,900 +2.08(+6.52%)
Jul 28, 2022 31.42 32.30 31.03 31.92 9,621 +0.34(+1.08%)
Jul 27, 2022 31.94 32.12 30.57 31.58 12,252 -0.14(-0.44%)
Jul 26, 2022 31.55 32.06 31.25 31.72 2,329 +0.49(+1.57%)
Jul 25, 2022 30.95 32.00 30.95 31.23 13,778 -0.04(-0.13%)
Jul 22, 2022 31.46 31.58 31.16 31.27 6,473 -0.22(-0.70%)
Jul 21, 2022 31.41 31.57 31.34 31.49 5,043 +0.01(+0.03%)
Jul 20, 2022 31.48 32.13 31.20 31.48 4,928 -0.22(-0.69%)
Jul 19, 2022 31.06 31.85 30.90 31.70 7,045 +0.65(+2.09%)
Jul 18, 2022 31.00 32.00 30.74 31.05 15,797 -0.63(-1.99%)
Jul 15, 2022 32.03 32.06 31.32 31.68 6,332 +0.02(+0.06%)
Jul 14, 2022 30.94 32.17 30.13 31.66 12,760 +0.16(+0.51%)
Jul 13, 2022 30.99 31.70 30.99 31.50 9,358 +0.10(+0.32%)
Jul 12, 2022 30.64 32.28 30.34 31.40 6,824 -0.25(-0.79%)
Jul 11, 2022 32.23 32.30 31.36 31.65 6,783 -0.31(-0.97%)
Jul 08, 2022 31.91 32.54 31.91 31.96 1,357 +0.16(+0.51%)
Jul 07, 2022 30.58 32.30 30.50 31.80 24,579 +1.81(+6.04%)
Jul 06, 2022 30.07 30.90 29.96 29.99 7,931 -0.22(-0.73%)
Jul 05, 2022 31.27 31.92 30.21 30.21 17,763 -1.14(-3.64%)
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.