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 (%)
Sep 30, 2013	57.20	57.52	54.86	55.51	15,683	-2.40(-4.14%)
Sep 27, 2013	57.15	58.30	57.11	57.91	5,164	-0.35(-0.60%)
Sep 26, 2013	59.44	59.44	58.00	58.26	8,091	-1.82(-3.03%)
Sep 25, 2013	59.55	60.58	59.55	60.08	4,277	+0.14(+0.23%)
Sep 24, 2013	61.20	61.20	59.25	59.94	6,425	-1.05(-1.72%)
Sep 23, 2013	61.07	61.49	59.62	60.99	3,579	+0.38(+0.63%)
Sep 20, 2013	62.66	63.31	60.61	60.61	24,422	-1.51(-2.43%)
Sep 19, 2013	61.91	62.95	61.91	62.12	5,123	-0.20(-0.32%)
Sep 18, 2013	61.23	62.42	60.80	62.32	29,323	+0.68(+1.10%)
Sep 17, 2013	61.50	62.58	60.93	61.64	13,719	-0.08(-0.13%)
Sep 16, 2013	61.25	62.67	61.24	61.72	26,361	-0.69(-1.11%)
Sep 13, 2013	62.57	63.09	62.10	62.41	2,718	-0.81(-1.28%)
Sep 12, 2013	64.51	64.97	63.22	63.22	3,914	-1.58(-2.44%)
Sep 11, 2013	64.98	65.70	62.70	64.80	9,268	-0.56(-0.86%)
Sep 10, 2013	64.87	66.05	62.40	65.36	4,462	+1.14(+1.78%)
Sep 09, 2013	61.26	65.00	61.00	64.22	12,268	+3.22(+5.28%)
Sep 06, 2013	61.06	61.68	60.11	61.00	24,896	+0.68(+1.13%)
Sep 05, 2013	59.47	60.49	59.04	60.32	29,947	+0.90(+1.51%)
Sep 04, 2013	60.33	61.29	57.04	59.42	53,464	-1.76(-2.88%)

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.