Indicators

Adams Resources & Energy (NY: AE )

27.90 +0.05 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	26.00	28.00	26.00	27.65	12,900	+1.89(+7.35%)
Sep 27, 2007	25.20	26.07	25.20	25.76	7,400	+0.71(+2.83%)
Sep 26, 2007	25.50	25.50	24.65	25.05	5,700	-0.24(-0.95%)
Sep 25, 2007	26.00	26.00	25.29	25.29	21,500	-0.91(-3.47%)
Sep 24, 2007	26.69	26.69	26.10	26.20	6,700	-0.25(-0.95%)
Sep 21, 2007	24.71	26.63	24.60	26.45	14,400	+1.99(+8.14%)
Sep 20, 2007	23.80	24.90	23.80	24.46	5,500	+0.86(+3.64%)
Sep 19, 2007	24.90	25.45	23.60	23.60	14,700	-1.20(-4.83%)
Sep 18, 2007	24.70	24.80	24.40	24.80	12,800	+0.23(+0.94%)
Sep 17, 2007	24.60	24.61	24.43	24.57	4,500	-0.03(-0.12%)
Sep 14, 2007	24.05	24.60	24.05	24.60	15,100	+0.34(+1.40%)
Sep 13, 2007	23.70	24.26	23.44	24.26	7,200	+0.93(+3.99%)
Sep 12, 2007	22.30	23.75	22.30	23.33	27,900	+1.16(+5.23%)
Sep 11, 2007	22.50	22.62	21.85	22.17	7,700	-0.53(-2.33%)
Sep 10, 2007	23.73	23.75	22.20	22.70	14,700	-0.80(-3.40%)
Sep 07, 2007	23.60	24.00	22.50	23.50	9,600	-0.43(-1.80%)
Sep 06, 2007	23.19	23.99	22.96	23.93	18,000	+0.94(+4.09%)
Sep 05, 2007	22.91	23.45	22.65	22.99	15,800	+0.14(+0.61%)

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.