Adams Resources & Energy (NY: AE )

29.31 -0.35 (-1.17%)
Streaming Delayed Price Updated: 11:12 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 29.63 30.38 29.50 29.66 13,624 +0.07(+0.24%)
Aug 17, 2022 29.46 30.37 29.16 29.59 11,466 +0.33(+1.13%)
Aug 16, 2022 30.50 30.88 28.50 29.26 68,096 -1.31(-4.29%)
Aug 15, 2022 32.10 32.87 30.57 30.57 28,926 -3.18(-9.43%)
Aug 12, 2022 34.37 34.88 33.71 33.75 5,309 -1.35(-3.84%)
Aug 11, 2022 35.70 35.70 33.62 35.10 12,638 -0.73(-2.04%)
Aug 10, 2022 33.81 35.83 33.69 35.83 7,288 +2.33(+6.96%)
Aug 09, 2022 34.02 34.26 33.40 33.50 4,290 +0.02(+0.06%)
Aug 08, 2022 34.14 34.55 33.08 33.48 19,043 -1.41(-4.04%)
Aug 05, 2022 32.08 34.89 32.05 34.89 8,324 +1.40(+4.18%)
Aug 04, 2022 34.20 34.20 33.00 33.49 3,317 -0.57(-1.67%)
Aug 03, 2022 33.37 34.19 33.12 34.06 2,844 +0.66(+1.98%)
Aug 02, 2022 35.95 35.95 33.40 33.40 4,955 -0.20(-0.60%)
Aug 01, 2022 33.85 34.69 33.50 33.60 8,453 -0.40(-1.18%)
Jul 29, 2022 32.70 34.21 32.62 34.00 16,900 +2.08(+6.52%)
Jul 28, 2022 31.42 32.30 31.03 31.92 9,621 +0.34(+1.08%)
Jul 27, 2022 31.94 32.12 30.57 31.58 12,252 -0.14(-0.44%)
Jul 26, 2022 31.55 32.06 31.25 31.72 2,329 +0.49(+1.57%)
Jul 25, 2022 30.95 32.00 30.95 31.23 13,778 -0.04(-0.13%)
Jul 22, 2022 31.46 31.58 31.16 31.27 6,473 -0.22(-0.70%)
Jul 21, 2022 31.41 31.57 31.34 31.49 5,043 +0.01(+0.03%)
Jul 20, 2022 31.48 32.13 31.20 31.48 4,928 -0.22(-0.69%)
Jul 19, 2022 31.06 31.85 30.90 31.70 7,045 +0.65(+2.09%)
Jul 18, 2022 31.00 32.00 30.74 31.05 15,797 -0.63(-1.99%)
Jul 15, 2022 32.03 32.06 31.32 31.68 6,332 +0.02(+0.06%)
Jul 14, 2022 30.94 32.17 30.13 31.66 12,760 +0.16(+0.51%)
Jul 13, 2022 30.99 31.70 30.99 31.50 9,358 +0.10(+0.32%)
Jul 12, 2022 30.64 32.28 30.34 31.40 6,824 -0.25(-0.79%)
Jul 11, 2022 32.23 32.30 31.36 31.65 6,783 -0.31(-0.97%)
Jul 08, 2022 31.91 32.54 31.91 31.96 1,357 +0.16(+0.51%)
Jul 07, 2022 30.58 32.30 30.50 31.80 24,579 +1.81(+6.04%)
Jul 06, 2022 30.07 30.90 29.96 29.99 7,931 -0.22(-0.73%)
Jul 05, 2022 31.27 31.92 30.21 30.21 17,763 -1.14(-3.64%)
Jul 01, 2022 31.65 32.25 31.35 31.35 5,982 -0.84(-2.61%)
Jun 30, 2022 32.52 32.69 31.53 32.19 4,789 -0.20(-0.60%)
Jun 29, 2022 32.33 32.50 31.93 32.38 4,169 +1.05(+3.37%)
Jun 28, 2022 32.51 32.51 31.33 31.33 7,530 -1.16(-3.57%)
Jun 27, 2022 32.70 32.70 31.45 32.49 18,276 +1.17(+3.74%)
Jun 24, 2022 31.32 32.51 31.32 31.32 4,525 +0.01(+0.03%)
Jun 23, 2022 33.19 33.92 31.09 31.31 31,697 -2.28(-6.79%)
Jun 22, 2022 33.43 33.69 33.05 33.59 1,997 -0.06(-0.18%)
Jun 21, 2022 33.54 34.40 33.38 33.65 9,877 -0.15(-0.44%)
Jun 17, 2022 34.40 34.50 33.09 33.80 20,860 -0.89(-2.57%)
Jun 16, 2022 33.75 35.00 33.75 34.69 21,594 +0.68(+2.00%)
Jun 15, 2022 34.60 34.60 33.76 34.01 9,453 +0.00(+0.00%)
Jun 14, 2022 34.56 35.80 34.01 34.01 14,391 -0.55(-1.59%)
Jun 13, 2022 35.63 35.63 34.26 34.56 9,045 -1.45(-4.03%)
Jun 10, 2022 36.20 36.44 35.50 36.01 4,258 -0.31(-0.85%)
Jun 09, 2022 36.32 37.21 36.32 36.32 3,843 -0.96(-2.58%)
Jun 08, 2022 36.86 37.30 36.80 37.28 5,613 +0.18(+0.49%)
Jun 07, 2022 37.15 37.25 36.60 37.10 4,275 -0.05(-0.13%)
Jun 06, 2022 37.93 38.02 37.15 37.15 16,876 +0.03(+0.07%)
Jun 03, 2022 37.49 37.71 37.01 37.12 6,423 -1.16(-3.02%)
Jun 02, 2022 37.10 38.28 36.05 38.28 6,244 +1.10(+2.96%)
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.