Indicators

Adams Resources & Energy (NY: AE )

27.61 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	40.75	40.75	39.75	40.37	29,100	+0.87(+2.20%)
Jul 28, 2006	39.63	39.80	38.55	39.50	22,600	-0.03(-0.08%)
Jul 27, 2006	38.50	39.95	38.50	39.53	21,300	+1.13(+2.94%)
Jul 26, 2006	37.60	38.40	37.60	38.40	5,900	+1.15(+3.09%)
Jul 25, 2006	34.75	37.35	34.75	37.25	14,300	+2.04(+5.79%)
Jul 24, 2006	34.25	35.21	33.33	35.21	30,100	-0.04(-0.11%)
Jul 21, 2006	39.04	39.09	35.07	35.25	24,200	-3.65(-9.38%)
Jul 20, 2006	39.00	40.00	38.85	38.90	11,000	-0.10(-0.26%)
Jul 19, 2006	36.75	39.16	36.00	39.00	28,500	+2.17(+5.89%)
Jul 18, 2006	40.15	40.15	36.26	36.83	35,700	-3.32(-8.27%)
Jul 17, 2006	40.70	40.71	39.98	40.15	16,500	+0.39(+0.98%)
Jul 14, 2006	40.20	40.71	39.70	39.76	21,600	+0.06(+0.15%)
Jul 13, 2006	39.25	40.20	39.09	39.70	20,700	+1.10(+2.85%)
Jul 12, 2006	37.60	38.95	37.60	38.60	27,800	+1.02(+2.71%)
Jul 11, 2006	37.36	37.60	36.60	37.58	13,600	+0.23(+0.62%)
Jul 10, 2006	36.00	37.59	36.00	37.35	25,700	+1.85(+5.21%)
Jul 07, 2006	34.51	35.50	34.40	35.50	11,800	+0.74(+2.13%)
Jul 06, 2006	34.36	35.10	33.85	34.76	11,700	+0.29(+0.84%)
Jul 05, 2006	35.10	35.10	33.65	34.47	28,300	-0.83(-2.35%)

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.