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

Adams Resources & Energy (NY: AE )

27.51 -0.49 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Mar 30, 2012 64.28 64.37 56.58 57.18 157,673 -7.10(-11.05%)
Mar 29, 2012 74.66 74.66 64.28 64.28 111,868 -9.66(-13.06%)
Mar 28, 2012 70.74 75.13 70.00 73.94 98,014 +4.05(+5.79%)
Mar 27, 2012 66.16 70.73 66.16 69.89 78,059 +3.99(+6.05%)
Mar 26, 2012 63.50 66.13 62.20 65.90 38,776 +2.93(+4.66%)
Mar 23, 2012 59.00 62.97 58.92 62.97 36,102 +4.07(+6.91%)
Mar 22, 2012 58.00 58.90 57.10 58.90 23,686 +0.23(+0.40%)
Mar 21, 2012 58.73 60.43 57.88 58.67 28,720 -0.06(-0.11%)
Mar 20, 2012 57.91 58.73 56.96 58.73 59,725 +1.94(+3.42%)
Mar 19, 2012 55.85 59.15 55.38 56.79 56,144 +0.96(+1.72%)
Mar 16, 2012 52.00 56.33 52.00 55.83 72,158 +3.83(+7.37%)
Mar 15, 2012 47.50 52.62 47.50 52.00 16,475 +4.38(+9.20%)
Mar 14, 2012 46.00 47.85 45.73 47.62 19,411 +1.62(+3.52%)
Mar 13, 2012 45.99 46.00 44.96 46.00 23,244 +0.29(+0.63%)
Mar 12, 2012 45.38 46.00 45.20 45.71 14,436 +0.96(+2.15%)
Mar 09, 2012 45.08 45.40 44.51 44.75 31,515 -0.10(-0.22%)
Mar 08, 2012 44.97 44.99 44.55 44.85 8,933 +0.45(+1.01%)
Mar 07, 2012 44.68 45.00 44.12 44.40 21,842 -0.50(-1.11%)
Mar 06, 2012 45.10 46.01 44.02 44.90 21,164 +0.01(+0.02%)
Mar 05, 2012 46.12 46.18 44.83 44.89 33,464 -1.00(-2.18%)
Mar 02, 2012 46.15 46.15 44.50 45.89 16,757 +0.19(+0.42%)
Mar 01, 2012 41.86 46.00 41.86 45.70 15,304 +4.23(+10.20%)
Feb 29, 2012 42.04 42.50 41.47 41.47 20,430 -0.47(-1.12%)
Feb 28, 2012 42.11 42.11 41.29 41.94 58,322 +0.05(+0.12%)
Feb 27, 2012 41.41 42.45 41.41 41.89 20,351 +0.71(+1.72%)
Feb 24, 2012 40.36 41.45 40.34 41.18 26,171 +1.07(+2.67%)
Feb 23, 2012 40.00 40.35 40.00 40.11 11,606 +0.39(+0.98%)
Feb 22, 2012 38.97 40.29 38.87 39.72 23,964 +0.85(+2.19%)
Feb 21, 2012 38.71 39.15 38.28 38.87 23,863 +0.59(+1.54%)
Feb 17, 2012 40.93 40.93 38.26 38.28 25,244 -2.21(-5.46%)
Feb 16, 2012 40.75 40.96 38.49 40.49 23,431 -0.41(-1.00%)
Feb 15, 2012 41.19 41.19 40.00 40.90 17,097 +0.00(+0.01%)
Feb 14, 2012 40.90 41.57 40.34 40.90 14,255 -0.05(-0.13%)
Feb 13, 2012 40.96 41.00 40.76 40.95 19,818 +0.55(+1.36%)
Feb 10, 2012 40.89 41.30 40.10 40.40 10,226 -0.33(-0.81%)
Feb 09, 2012 40.02 41.50 40.02 40.73 28,736 +0.98(+2.47%)
Feb 08, 2012 38.69 39.75 38.65 39.75 7,481 +0.85(+2.19%)
Feb 07, 2012 38.75 39.00 38.45 38.90 10,386 +0.56(+1.46%)
Feb 06, 2012 37.98 39.00 37.98 38.34 15,361 -0.15(-0.39%)
Feb 03, 2012 39.00 39.00 38.18 38.49 16,053 -0.25(-0.65%)
Feb 02, 2012 38.97 38.97 38.34 38.74 25,461 +0.30(+0.78%)
Feb 01, 2012 38.36 38.50 38.33 38.44 7,454 +0.31(+0.81%)
Jan 31, 2012 39.22 39.22 38.13 38.13 7,344 -0.65(-1.68%)
Jan 30, 2012 38.80 39.53 38.38 38.78 7,952 +0.28(+0.73%)
Jan 27, 2012 38.80 38.80 38.49 38.50 7,650 -0.31(-0.80%)
Jan 26, 2012 39.00 39.49 38.42 38.81 8,212 +0.33(+0.86%)
Jan 25, 2012 37.95 38.60 37.95 38.48 10,990 +0.63(+1.66%)
Jan 24, 2012 38.00 38.00 37.28 37.85 8,133 -0.03(-0.08%)
Jan 23, 2012 38.10 38.10 37.00 37.88 13,723 +0.70(+1.88%)
Jan 20, 2012 37.00 37.18 36.75 37.18 9,490 +0.47(+1.28%)
Jan 19, 2012 36.50 37.24 36.50 36.71 8,555 +0.27(+0.74%)
Jan 18, 2012 36.63 36.77 35.84 36.44 36,421 +0.09(+0.25%)
Jan 17, 2012 34.49 36.89 34.28 36.35 11,928 +2.21(+6.47%)
Jan 13, 2012 34.45 35.50 32.75 34.14 15,273 -0.17(-0.50%)
Jan 12, 2012 37.89 37.89 34.31 34.31 16,534 -3.29(-8.75%)
Jan 11, 2012 37.91 38.20 37.00 37.60 17,475 -0.33(-0.88%)
Jan 10, 2012 37.47 37.95 37.02 37.93 13,291 +1.35(+3.70%)
Jan 09, 2012 33.23 36.65 32.51 36.58 12,800 +3.69(+11.22%)
Jan 06, 2012 31.55 33.00 31.55 32.89 9,676 +1.55(+4.95%)
Jan 05, 2012 31.00 31.95 30.55 31.34 9,843 +0.04(+0.13%)
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.