Indicators

Adams Resources & Energy (NY: AE )

27.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.95	27.95	26.18	26.23	4,200	-1.77(-6.30%)
May 28, 2020	26.00	28.60	25.61	28.00	8,212	+2.11(+8.15%)
May 27, 2020	27.10	27.78	25.89	25.89	3,458	-0.81(-3.03%)
May 26, 2020	25.51	27.58	25.50	26.70	5,134	-0.72(-2.63%)
May 22, 2020	26.53	27.42	25.34	27.42	6,500	+0.36(+1.33%)
May 21, 2020	28.08	28.60	27.06	27.06	5,799	-1.84(-6.37%)
May 20, 2020	27.54	29.00	27.32	28.90	9,089	+2.19(+8.20%)
May 19, 2020	29.40	30.08	26.71	26.71	7,719	-1.39(-4.95%)
May 18, 2020	29.50	30.50	28.10	28.10	6,478	-1.40(-4.75%)
May 15, 2020	27.16	29.70	27.09	29.50	7,400	+1.50(+5.36%)
May 14, 2020	27.41	28.00	25.82	28.00	5,887	+0.05(+0.18%)
May 13, 2020	28.20	28.38	27.50	27.95	8,313	-0.77(-2.68%)
May 12, 2020	28.58	28.90	28.18	28.72	2,856	-0.28(-0.97%)
May 11, 2020	28.28	29.35	28.28	29.00	2,808	+0.00(+0.00%)
May 08, 2020	28.27	29.72	27.89	29.00	8,000	+0.02(+0.07%)
May 07, 2020	28.10	28.98	27.52	28.98	9,968	+0.08(+0.28%)
May 06, 2020	29.02	29.73	27.64	28.90	4,940	-0.70(-2.36%)
May 05, 2020	29.62	30.66	29.06	29.60	9,118	+0.45(+1.54%)
May 04, 2020	28.50	29.62	27.50	29.15	21,418	+1.65(+6.00%)

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.