Indicators

Adams Resources & Energy (NY: AE )

27.90 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2015	42.60	44.70	41.10	42.90	13,458	+0.76(+1.80%)
May 28, 2015	42.81	43.00	41.94	42.14	10,502	-0.36(-0.85%)
May 27, 2015	42.11	42.95	40.96	42.50	12,776	+0.99(+2.38%)
May 26, 2015	39.00	42.23	39.00	41.51	34,744	+1.80(+4.53%)
May 22, 2015	40.67	39.71	39.71	39.71	16,600	-0.89(-2.19%)
May 21, 2015	43.50	43.50	40.40	40.60	20,245	-2.69(-6.21%)
May 20, 2015	44.66	45.25	43.10	43.29	11,777	-0.71(-1.61%)
May 19, 2015	44.08	45.00	43.30	44.00	8,451	+0.40(+0.92%)
May 18, 2015	44.34	44.69	42.96	43.60	6,623	-1.06(-2.37%)
May 15, 2015	44.87	46.33	44.50	44.66	5,051	-0.39(-0.87%)
May 14, 2015	46.35	46.35	45.00	45.05	2,847	+1.91(+4.43%)
May 13, 2015	44.68	44.68	41.67	43.14	10,578	-0.90(-2.04%)
May 12, 2015	46.54	46.54	44.01	44.04	7,627	-2.72(-5.82%)
May 11, 2015	46.85	46.93	46.15	46.76	8,686	+0.00(+0.00%)
May 08, 2015	45.55	46.97	45.55	46.76	7,254	+1.97(+4.40%)
May 07, 2015	44.67	45.60	44.05	44.79	4,917	+0.36(+0.81%)
May 06, 2015	44.76	45.32	43.50	44.43	8,898	-0.42(-0.94%)
May 05, 2015	47.01	47.26	44.85	44.85	11,505	-2.15(-4.57%)
May 04, 2015	46.28	47.71	46.28	47.00	5,281	+0.60(+1.29%)

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.