Indicators

Adams Resources & Energy (NY: AE )

27.90 +0.05 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	51.59	52.30	49.26	51.00	8,013	-0.65(-1.26%)
Mar 27, 2013	52.61	52.73	50.16	51.65	7,596	-0.85(-1.62%)
Mar 26, 2013	51.50	52.60	51.39	52.50	6,896	+1.80(+3.55%)
Mar 25, 2013	50.25	51.56	50.21	50.70	5,827	+1.17(+2.36%)
Mar 22, 2013	51.03	51.03	49.25	49.53	12,463	-1.50(-2.94%)
Mar 21, 2013	55.35	55.82	50.98	51.03	19,037	-4.16(-7.54%)
Mar 20, 2013	52.96	55.72	52.96	55.19	20,655	+2.76(+5.26%)
Mar 19, 2013	51.06	52.84	50.00	52.43	21,193	+1.53(+3.01%)
Mar 18, 2013	46.39	52.04	45.31	50.90	25,578	+5.30(+11.62%)
Mar 15, 2013	42.41	46.60	41.60	45.60	63,262	+4.34(+10.52%)
Mar 14, 2013	41.37	41.37	40.54	41.26	4,854	+0.01(+0.02%)
Mar 13, 2013	41.94	42.15	41.08	41.25	6,906	-0.55(-1.32%)
Mar 12, 2013	42.28	42.70	41.80	41.80	10,836	-0.52(-1.23%)
Mar 11, 2013	42.67	43.04	41.80	42.32	15,102	-0.52(-1.21%)
Mar 08, 2013	41.00	43.89	41.00	42.84	16,337	+2.16(+5.31%)
Mar 07, 2013	39.12	40.88	39.12	40.68	7,568	+1.43(+3.64%)
Mar 06, 2013	39.58	39.78	39.00	39.25	5,423	+0.00(+0.00%)
Mar 05, 2013	39.70	40.00	38.55	39.25	7,939	-0.26(-0.66%)
Mar 04, 2013	40.00	40.62	39.05	39.51	6,983	-0.41(-1.03%)

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.