Indicators

Adams Resources & Energy (NY: AE )

27.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.80	29.90	29.75	29.85	2,400	+0.21(+0.71%)
Jan 30, 2007	29.60	29.64	29.15	29.64	6,000	-0.06(-0.20%)
Jan 29, 2007	29.60	30.00	29.60	29.70	1,700	+0.00(+0.00%)
Jan 26, 2007	29.00	29.80	29.00	29.70	2,300	+0.87(+3.02%)
Jan 25, 2007	29.43	29.43	28.83	28.83	4,900	-0.61(-2.07%)
Jan 24, 2007	29.20	29.63	29.20	29.44	6,700	+0.25(+0.86%)
Jan 23, 2007	29.75	29.95	28.75	29.19	9,600	+0.09(+0.31%)
Jan 22, 2007	27.95	29.24	27.94	29.10	9,200	+1.35(+4.86%)
Jan 19, 2007	27.50	27.75	27.50	27.75	1,900	+0.25(+0.91%)
Jan 18, 2007	27.43	28.00	27.43	27.50	1,900	+0.26(+0.95%)
Jan 17, 2007	27.05	27.35	27.05	27.24	2,900	+0.24(+0.89%)
Jan 16, 2007	27.08	27.13	26.95	27.00	6,000	-0.31(-1.14%)
Jan 12, 2007	28.00	28.10	27.25	27.31	4,400	-0.54(-1.94%)
Jan 11, 2007	28.61	28.70	27.65	27.85	13,900	-0.77(-2.69%)
Jan 10, 2007	28.70	28.70	28.40	28.62	4,300	-0.23(-0.80%)
Jan 09, 2007	28.41	28.85	28.41	28.85	3,600	+0.24(+0.84%)
Jan 08, 2007	28.75	28.80	28.61	28.61	1,100	-0.19(-0.66%)
Jan 05, 2007	28.43	28.82	28.20	28.80	6,500	+0.20(+0.70%)
Jan 04, 2007	29.06	29.06	28.60	28.60	3,300	-0.65(-2.22%)

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.