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

Adams Resources & Energy (NY: AE )

28.07 -0.83 (-2.87%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 24.99 26.18 24.99 26.18 15,135 +1.02(+4.05%)
Dec 28, 2023 25.50 25.65 25.00 25.16 14,358 -0.34(-1.33%)
Dec 27, 2023 26.70 26.70 25.50 25.50 7,251 -1.17(-4.40%)
Dec 26, 2023 26.77 26.91 26.38 26.67 3,690 +0.29(+1.11%)
Dec 22, 2023 26.70 26.95 26.20 26.38 4,465 -0.37(-1.38%)
Dec 21, 2023 26.76 26.80 26.55 26.75 7,090 -0.10(-0.37%)
Dec 20, 2023 27.26 27.50 26.85 26.85 3,892 -0.56(-2.04%)
Dec 19, 2023 26.49 27.41 26.25 27.41 12,378 +0.81(+3.05%)
Dec 18, 2023 26.50 26.80 26.06 26.60 5,637 +0.57(+2.19%)
Dec 15, 2023 26.35 26.35 25.84 26.03 2,903 -0.33(-1.25%)
Dec 14, 2023 25.77 26.38 25.59 26.36 9,233 +0.86(+3.37%)
Dec 13, 2023 25.12 25.57 25.12 25.50 7,449 +0.10(+0.39%)
Dec 12, 2023 26.48 26.65 25.17 25.40 8,319 -1.25(-4.69%)
Dec 11, 2023 26.60 26.84 26.40 26.65 9,012 +0.05(+0.19%)
Dec 08, 2023 26.45 26.95 26.45 26.60 4,102 -0.13(-0.49%)
Dec 07, 2023 26.15 26.73 26.14 26.73 10,086 +0.68(+2.61%)
Dec 06, 2023 27.46 27.46 26.05 26.05 4,650 -1.30(-4.75%)
Dec 05, 2023 28.39 28.40 27.35 27.35 8,089 -0.75(-2.67%)
Dec 04, 2023 28.50 28.50 28.02 28.10 4,127 -0.60(-2.09%)
Dec 01, 2023 28.80 28.80 27.80 28.70 4,108 +0.69(+2.46%)
Nov 30, 2023 28.10 28.15 27.80 28.01 15,396 +0.00(+0.00%)
Nov 29, 2023 28.47 28.47 28.01 28.01 7,848 -0.16(-0.57%)
Nov 28, 2023 28.27 28.50 28.17 28.17 4,918 -0.08(-0.28%)
Nov 27, 2023 28.31 28.80 28.11 28.25 6,525 -0.11(-0.39%)
Nov 24, 2023 28.55 28.80 28.34 28.36 5,201 -0.44(-1.53%)
Nov 22, 2023 28.65 28.82 28.57 28.80 5,857 +0.13(+0.45%)
Nov 21, 2023 28.93 28.93 28.57 28.67 5,980 -0.07(-0.24%)
Nov 20, 2023 28.98 28.98 28.60 28.74 3,753 -0.32(-1.10%)
Nov 17, 2023 28.75 29.31 28.65 29.06 9,209 +0.25(+0.87%)
Nov 16, 2023 29.30 29.45 28.50 28.81 6,004 -0.86(-2.90%)
Nov 15, 2023 30.31 30.39 29.67 29.67 30,570 -0.58(-1.92%)
Nov 14, 2023 30.89 31.46 30.25 30.25 8,806 -0.51(-1.66%)
Nov 13, 2023 30.89 31.22 30.75 30.76 9,533 -0.23(-0.74%)
Nov 10, 2023 30.77 31.30 30.30 30.99 24,010 +0.29(+0.94%)
Nov 09, 2023 31.74 31.87 30.19 30.70 21,460 -1.03(-3.25%)
Nov 08, 2023 31.14 31.73 31.05 31.73 7,470 +0.58(+1.86%)
Nov 07, 2023 32.75 32.75 31.15 31.15 9,606 -1.60(-4.89%)
Nov 06, 2023 32.50 32.76 32.50 32.75 3,003 -0.05(-0.15%)
Nov 03, 2023 32.79 33.10 32.55 32.80 6,516 +0.01(+0.03%)
Nov 02, 2023 32.60 33.19 32.20 32.79 4,016 +0.66(+2.05%)
Nov 01, 2023 32.41 33.09 32.13 32.13 13,819 +0.29(+0.91%)
Oct 31, 2023 31.85 32.99 31.84 31.84 12,189 -0.16(-0.50%)
Oct 30, 2023 32.00 32.38 31.80 32.00 5,624 +0.20(+0.63%)
Oct 27, 2023 31.83 31.83 31.80 31.80 1,547 +0.06(+0.19%)
Oct 26, 2023 31.57 31.77 31.53 31.74 6,891 +0.21(+0.67%)
Oct 25, 2023 31.75 31.86 31.50 31.53 8,751 +0.03(+0.10%)
Oct 24, 2023 31.44 31.75 31.44 31.50 3,491 +0.19(+0.61%)
Oct 23, 2023 31.50 31.69 31.31 31.31 10,370 -0.30(-0.95%)
Oct 20, 2023 31.50 31.77 31.50 31.61 9,540 +0.35(+1.12%)
Oct 19, 2023 31.95 31.96 31.21 31.26 6,480 +0.01(+0.03%)
Oct 18, 2023 31.52 31.61 31.25 31.25 9,044 -0.21(-0.67%)
Oct 17, 2023 31.80 31.80 31.46 31.46 7,500 -0.43(-1.35%)
Oct 16, 2023 31.35 31.99 31.25 31.89 6,595 +0.11(+0.35%)
Oct 13, 2023 31.40 31.98 31.00 31.78 10,025 +0.15(+0.47%)
Oct 12, 2023 31.35 31.91 31.15 31.63 6,707 +0.38(+1.22%)
Oct 11, 2023 31.71 31.71 31.17 31.25 6,194 -0.20(-0.64%)
Oct 10, 2023 31.27 32.02 31.27 31.45 8,431 -0.41(-1.29%)
Oct 09, 2023 31.60 32.58 31.37 31.86 6,286 +0.31(+0.98%)
Oct 06, 2023 31.78 32.01 31.05 31.55 6,514 -0.34(-1.07%)
Oct 05, 2023 31.05 31.89 31.05 31.89 4,239 +0.13(+0.41%)
Oct 04, 2023 31.76 32.05 31.75 31.76 5,649 +0.39(+1.24%)
Oct 03, 2023 32.30 32.49 31.04 31.37 17,773 -1.15(-3.54%)
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.