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

Adams Resources & Energy (NY: AE )

28.69 +0.83 (+2.98%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
May 31, 2005 16.85 17.00 16.30 16.85 7,400 -0.01(-0.06%)
May 27, 2005 16.85 16.86 16.85 16.86 1,100 -0.09(-0.53%)
May 26, 2005 16.85 17.20 16.72 16.95 7,000 +0.05(+0.30%)
May 25, 2005 16.25 16.99 16.25 16.90 3,300 +0.65(+4.00%)
May 24, 2005 16.20 16.25 16.14 16.25 700 -0.10(-0.61%)
May 23, 2005 16.25 16.75 16.25 16.35 6,200 +0.20(+1.24%)
May 20, 2005 15.75 16.18 15.75 16.15 6,700 +0.31(+1.96%)
May 19, 2005 15.80 15.90 15.80 15.84 5,900 -0.17(-1.06%)
May 18, 2005 15.00 16.20 15.00 16.01 29,700 +0.61(+3.96%)
May 17, 2005 16.28 16.28 15.01 15.40 89,900 -1.13(-6.84%)
May 16, 2005 16.80 17.10 16.09 16.53 23,900 -0.12(-0.72%)
May 13, 2005 18.51 18.51 16.38 16.65 54,100 -2.00(-10.72%)
May 12, 2005 18.45 18.65 18.20 18.65 9,500 +0.09(+0.48%)
May 11, 2005 18.50 18.60 18.30 18.56 4,900 -0.14(-0.75%)
May 10, 2005 18.65 19.10 18.65 18.70 6,500 +0.19(+1.03%)
May 09, 2005 18.86 18.89 18.50 18.51 5,400 -0.15(-0.80%)
May 06, 2005 18.30 19.60 18.30 18.66 18,000 +0.26(+1.41%)
May 05, 2005 16.84 18.40 16.84 18.40 12,700 +1.81(+10.91%)
May 04, 2005 16.99 16.99 16.50 16.59 5,200 -0.31(-1.83%)
May 03, 2005 17.22 17.22 16.64 16.90 9,700 -0.30(-1.74%)
May 02, 2005 16.24 17.20 16.24 17.20 4,900 +0.96(+5.91%)
Apr 29, 2005 17.15 17.15 15.85 16.24 27,800 -0.76(-4.47%)
Apr 28, 2005 17.40 17.40 17.00 17.00 6,600 -0.48(-2.75%)
Apr 27, 2005 17.70 17.70 17.20 17.48 18,200 -0.47(-2.62%)
Apr 26, 2005 18.90 18.90 17.80 17.95 6,800 -0.73(-3.91%)
Apr 25, 2005 18.70 18.95 18.68 18.68 6,700 -0.23(-1.22%)
Apr 22, 2005 18.25 19.35 18.25 18.91 20,100 +0.76(+4.19%)
Apr 21, 2005 17.25 18.15 17.25 18.15 10,900 +0.75(+4.31%)
Apr 20, 2005 17.31 17.75 17.29 17.40 4,500 +0.10(+0.58%)
Apr 19, 2005 16.65 17.99 16.65 17.30 18,800 +0.78(+4.72%)
Apr 18, 2005 17.34 17.53 16.15 16.52 18,800 -0.88(-5.06%)
Apr 15, 2005 18.10 18.24 17.22 17.40 10,400 -0.95(-5.18%)
Apr 14, 2005 18.35 18.55 18.35 18.35 1,200 +0.05(+0.27%)
Apr 13, 2005 19.25 19.25 18.15 18.30 6,500 -0.92(-4.79%)
Apr 12, 2005 19.58 19.58 19.19 19.22 2,800 -0.24(-1.24%)
Apr 11, 2005 19.90 19.90 19.46 19.46 2,400 -0.33(-1.66%)
Apr 08, 2005 19.80 19.94 19.79 19.79 500 -0.11(-0.55%)
Apr 07, 2005 20.26 20.59 19.90 19.90 9,000 -0.25(-1.24%)
Apr 06, 2005 20.55 20.55 19.99 20.15 13,100 -0.65(-3.13%)
Apr 05, 2005 20.47 20.80 20.30 20.80 9,100 +0.08(+0.39%)
Apr 04, 2005 21.00 21.50 20.72 20.72 11,800 -0.08(-0.38%)
Apr 01, 2005 21.35 21.35 20.75 20.80 16,300 -0.05(-0.24%)
Mar 31, 2005 19.85 21.29 19.85 20.85 14,700 +1.25(+6.38%)
Mar 30, 2005 19.20 19.70 19.20 19.60 8,700 +0.00(+0.00%)
Mar 29, 2005 19.80 20.23 19.41 19.60 20,000 -0.42(-2.10%)
Mar 28, 2005 20.30 20.30 19.30 20.02 14,200 -0.53(-2.58%)
Mar 24, 2005 21.00 21.65 20.55 20.55 15,500 -0.08(-0.39%)
Mar 23, 2005 23.25 23.25 20.60 20.63 20,700 -2.37(-10.30%)
Mar 22, 2005 23.77 23.77 23.00 23.00 7,200 -0.76(-3.20%)
Mar 21, 2005 23.50 23.80 23.01 23.76 15,100 +0.06(+0.25%)
Mar 18, 2005 23.65 23.70 22.70 23.70 10,600 +0.30(+1.28%)
Mar 17, 2005 23.00 24.15 22.99 23.40 33,800 +0.43(+1.87%)
Mar 16, 2005 23.76 23.76 22.76 22.97 13,900 -0.79(-3.32%)
Mar 15, 2005 23.60 24.15 23.60 23.76 19,500 +0.26(+1.11%)
Mar 14, 2005 23.27 23.86 22.73 23.50 21,600 -0.35(-1.47%)
Mar 11, 2005 23.18 24.15 23.18 23.85 9,500 +0.62(+2.67%)
Mar 10, 2005 24.62 24.62 23.19 23.23 13,600 -1.29(-5.26%)
Mar 09, 2005 23.70 25.49 23.70 24.52 66,300 +0.87(+3.68%)
Mar 08, 2005 23.55 23.95 23.52 23.65 18,400 +0.15(+0.64%)
Mar 07, 2005 23.50 24.39 23.50 23.50 26,200 +0.22(+0.95%)
Mar 04, 2005 23.00 23.90 23.00 23.28 32,700 +0.29(+1.26%)
Mar 03, 2005 22.75 22.99 22.65 22.99 13,100 +0.16(+0.70%)
Mar 02, 2005 23.00 23.00 22.76 22.83 5,300 -0.17(-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.