Indicators

Adams Resources & Energy (NY: AE )

28.11 +0.50 (+1.81%)

Streaming Delayed Price Updated: 1:42 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.65	34.28	32.65	34.28	274,400	+1.48(+4.51%)
Jun 27, 2019	33.30	33.43	32.80	32.80	39,231	-0.20(-0.61%)
Jun 26, 2019	33.80	34.26	33.00	33.00	20,090	-0.60(-1.79%)
Jun 25, 2019	33.55	34.47	33.09	33.60	22,625	+0.08(+0.24%)
Jun 24, 2019	33.31	33.79	32.95	33.52	16,219	+1.71(+5.38%)
Jun 21, 2019	33.83	34.72	31.81	31.81	13,000	-2.32(-6.80%)
Jun 20, 2019	34.34	35.03	33.89	34.13	13,928	+0.11(+0.32%)
Jun 19, 2019	34.30	34.55	33.88	34.02	8,469	-0.31(-0.90%)
Jun 18, 2019	34.20	34.50	33.78	34.33	15,044	+0.09(+0.26%)
Jun 17, 2019	34.07	34.24	33.34	34.24	17,565	+0.35(+1.03%)
Jun 14, 2019	34.25	34.31	33.89	33.89	9,500	-0.17(-0.50%)
Jun 13, 2019	35.16	35.16	33.50	34.06	16,183	+0.46(+1.37%)
Jun 12, 2019	34.68	35.71	33.25	33.60	13,916	-0.82(-2.38%)
Jun 11, 2019	34.60	35.21	34.12	34.42	22,595	-0.13(-0.38%)
Jun 10, 2019	34.30	35.45	34.30	34.55	8,318	+0.25(+0.73%)
Jun 07, 2019	34.09	34.49	33.81	34.30	9,300	+0.22(+0.65%)
Jun 06, 2019	34.13	34.13	33.53	34.08	7,070	+0.27(+0.80%)
Jun 05, 2019	34.33	34.33	33.73	33.81	23,880	-0.44(-1.28%)
Jun 04, 2019	34.44	34.50	33.66	34.25	9,299	+0.25(+0.74%)

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.