Indicators

Adams Resources & Energy (NY: AE )

27.90 +0.05 (+0.18%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	43.70	43.70	42.35	42.92	3,469	-0.22(-0.51%)
Nov 27, 2015	43.14	43.14	43.14	43.14	270	-0.11(-0.25%)
Nov 25, 2015	43.06	43.25	43.25	43.25	600	+0.12(+0.28%)
Nov 24, 2015	42.04	43.16	42.04	43.13	3,754	-0.87(-1.98%)
Nov 23, 2015	44.35	44.70	43.06	44.00	3,821	-0.88(-1.96%)
Nov 20, 2015	43.75	44.88	43.51	44.88	5,086	+1.51(+3.48%)
Nov 19, 2015	43.40	43.86	42.00	43.37	7,171	-0.63(-1.43%)
Nov 18, 2015	43.11	44.00	42.70	44.00	3,843	-0.05(-0.11%)
Nov 17, 2015	44.50	44.83	43.96	44.05	11,198	-0.44(-0.99%)
Nov 16, 2015	42.58	44.49	42.58	44.49	4,975	+1.89(+4.44%)
Nov 13, 2015	42.50	43.38	42.50	42.60	939	+0.10(+0.24%)
Nov 12, 2015	43.63	43.63	42.50	42.50	1,000	-1.50(-3.41%)
Nov 11, 2015	43.08	44.06	43.08	44.00	991	-1.05(-2.33%)
Nov 10, 2015	45.05	45.90	45.05	45.05	2,621	+1.09(+2.48%)
Nov 09, 2015	45.05	45.48	43.88	43.96	3,419	-1.91(-4.16%)
Nov 06, 2015	44.56	45.87	44.40	45.87	4,125	-0.11(-0.24%)
Nov 05, 2015	45.98	45.98	45.98	45.98	367	+0.89(+1.97%)
Nov 04, 2015	45.80	45.80	44.35	45.09	4,867	-0.77(-1.68%)
Nov 03, 2015	45.05	45.86	44.08	45.86	11,196	+0.81(+1.80%)

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.