Indicators

Adams Resources & Energy (NY: AE )

28.15 +0.30 (+1.08%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.49	38.49	37.99	37.99	2,465	+0.56(+1.50%)
Jul 28, 2017	40.25	40.59	37.43	37.43	2,685	-3.07(-7.58%)
Jul 27, 2017	40.11	40.75	40.11	40.50	1,957	-1.00(-2.41%)
Jul 26, 2017	41.50	41.50	41.50	41.50	570	+0.77(+1.89%)
Jul 25, 2017	41.23	41.99	40.11	40.73	2,900	+0.73(+1.82%)
Jul 24, 2017	41.80	41.80	40.00	40.00	935	-1.02(-2.49%)
Jul 21, 2017	42.61	42.61	40.60	41.02	3,743	-0.73(-1.75%)
Jul 20, 2017	41.55	41.75	41.55	41.75	904	+0.79(+1.93%)
Jul 18, 2017				40.96	1,167	-0.93(-2.22%)
Jul 17, 2017	40.03	42.32	40.03	41.89	949	+0.39(+0.94%)
Jul 14, 2017	42.00	42.47	40.07	41.50	1,909	-0.06(-0.14%)
Jul 13, 2017	41.56	41.56	41.56	41.56	232	-0.34(-0.81%)
Jul 12, 2017	42.77	42.77	41.00	41.90	2,763	+0.36(+0.87%)
Jul 11, 2017	41.68	41.70	41.54	41.54	1,822	-0.10(-0.24%)
Jul 10, 2017	41.64	41.64	41.64	41.64	573	+0.04(+0.10%)
Jul 07, 2017	41.70	42.23	41.60	41.60	1,454	+0.16(+0.39%)
Jul 06, 2017	40.52	42.20	40.52	41.44	4,333	-0.36(-0.86%)
Jul 05, 2017	41.80	41.80	41.80	41.80	572	+0.00(+0.00%)

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.