Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Resources & Energy (NY: AE )

28.23 -0.26 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 24.29 24.95 24.24 24.64 4,800 -0.31(-1.24%)
Feb 28, 2008 24.20 25.16 23.50 24.95 15,000 +0.92(+3.83%)
Feb 27, 2008 24.75 24.75 23.85 24.03 5,600 -0.72(-2.91%)
Feb 26, 2008 25.10 25.45 24.75 24.75 3,900 -0.15(-0.60%)
Feb 25, 2008 24.90 25.50 24.85 24.90 12,100 -0.03(-0.12%)
Feb 22, 2008 24.42 24.96 24.42 24.93 7,900 +0.68(+2.80%)
Feb 21, 2008 26.00 26.46 24.25 24.25 13,600 -1.76(-6.77%)
Feb 20, 2008 27.32 27.57 25.90 26.01 5,147 -1.26(-4.62%)
Feb 19, 2008 27.50 27.74 27.27 27.27 3,800 -0.01(-0.04%)
Feb 18, 2008 27.40 27.58 27.20 27.28 0 +0.00(+0.00%)
Feb 15, 2008 27.40 27.58 27.20 27.28 2,100 -0.37(-1.34%)
Feb 14, 2008 27.55 27.70 27.55 27.65 700 +0.17(+0.62%)
Feb 13, 2008 27.13 27.48 27.13 27.48 9,900 +0.28(+1.03%)
Feb 12, 2008 27.10 27.39 26.89 27.20 9,200 +0.10(+0.37%)
Feb 11, 2008 26.00 27.15 25.81 27.10 6,900 +1.53(+5.98%)
Feb 08, 2008 25.75 25.92 25.55 25.57 2,400 -0.59(-2.26%)
Feb 07, 2008 26.15 26.20 25.76 26.16 700 +0.36(+1.40%)
Feb 06, 2008 25.90 26.15 25.70 25.80 4,000 +0.10(+0.39%)
Feb 05, 2008 24.89 25.70 24.83 25.70 16,300 +0.30(+1.18%)
Feb 04, 2008 25.35 25.55 24.98 25.40 3,700 +0.11(+0.43%)
Feb 01, 2008 26.36 26.49 24.41 25.29 6,800 -0.96(-3.66%)
Jan 31, 2008 26.05 26.39 25.90 26.25 4,600 -0.04(-0.15%)
Jan 30, 2008 26.15 26.35 26.04 26.29 6,500 +0.34(+1.31%)
Jan 29, 2008 25.93 26.18 25.75 25.95 6,022 +0.30(+1.17%)
Jan 28, 2008 23.57 25.95 23.25 25.65 10,800 +1.39(+5.73%)
Jan 25, 2008 23.70 25.59 22.00 24.26 7,900 +0.78(+3.32%)
Jan 24, 2008 23.65 23.80 22.97 23.48 29,300 -0.52(-2.17%)
Jan 23, 2008 24.26 24.72 22.43 24.00 8,000 -0.40(-1.64%)
Jan 22, 2008 26.02 26.07 24.40 24.40 5,900 -1.67(-6.41%)
Jan 21, 2008 26.25 26.42 26.06 26.07 0 +0.00(+0.00%)
Jan 18, 2008 26.25 26.42 26.06 26.07 600 -0.28(-1.06%)
Jan 17, 2008 27.61 27.61 26.30 26.35 34,200 -1.30(-4.70%)
Jan 16, 2008 27.60 27.91 27.60 27.65 500 -0.20(-0.72%)
Jan 15, 2008 27.36 28.05 27.36 27.85 3,500 +0.38(+1.38%)
Jan 14, 2008 27.99 28.03 27.45 27.47 4,900 -0.03(-0.11%)
Jan 11, 2008 27.10 27.50 27.06 27.50 9,100 +0.15(+0.55%)
Jan 10, 2008 27.14 27.60 27.01 27.35 4,400 +0.39(+1.46%)
Jan 09, 2008 27.28 27.55 26.60 26.96 6,500 -0.35(-1.30%)
Jan 08, 2008 27.73 28.55 27.31 27.31 5,700 -0.29(-1.05%)
Jan 07, 2008 26.84 27.90 25.59 27.60 8,900 +1.85(+7.18%)
Jan 04, 2008 26.91 26.91 24.20 25.75 7,700 -1.26(-4.66%)
Jan 03, 2008 27.75 27.75 27.01 27.01 6,800 -0.59(-2.14%)
Jan 02, 2008 25.81 27.67 25.75 27.60 9,000 +1.90(+7.39%)
Jan 01, 2008 25.97 25.97 24.91 25.70 0 +0.00(+0.00%)
Dec 31, 2007 25.97 25.97 24.91 25.70 5,453 -0.57(-2.17%)
Dec 28, 2007 25.85 26.65 24.83 26.27 8,600 +0.63(+2.46%)
Dec 27, 2007 25.40 25.71 25.20 25.64 8,000 +0.19(+0.75%)
Dec 26, 2007 25.20 25.80 24.82 25.45 7,600 +0.10(+0.39%)
Dec 24, 2007 26.39 26.39 25.25 25.35 2,901 -0.75(-2.87%)
Dec 21, 2007 26.20 26.20 25.02 26.10 5,700 +0.03(+0.12%)
Dec 20, 2007 26.04 26.15 25.79 26.07 1,200 -0.03(-0.11%)
Dec 19, 2007 25.01 26.10 25.01 26.10 5,300 +0.60(+2.35%)
Dec 18, 2007 25.96 26.20 25.50 25.50 2,500 -0.70(-2.67%)
Dec 17, 2007 26.50 26.50 25.91 26.20 2,900 -0.38(-1.43%)
Dec 14, 2007 27.09 27.09 26.53 26.58 1,600 -0.57(-2.10%)
Dec 13, 2007 27.07 27.15 27.07 27.15 200 -0.01(-0.04%)
Dec 12, 2007 27.57 27.66 27.16 27.16 4,600 -0.43(-1.56%)
Dec 11, 2007 28.03 28.03 27.40 27.59 2,500 -0.61(-2.16%)
Dec 10, 2007 28.00 28.20 27.12 28.20 4,500 +0.45(+1.62%)
Dec 07, 2007 26.60 27.75 26.60 27.75 5,900 +0.82(+3.04%)
Dec 06, 2007 26.80 27.02 26.00 26.93 12,200 -0.14(-0.52%)
Dec 05, 2007 27.49 28.43 26.93 27.07 9,500 +0.23(+0.86%)
Dec 04, 2007 24.29 26.95 24.29 26.84 15,200 +2.48(+10.18%)
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.