Indicators

Adams Resources & Energy (NY: AE )

27.90 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.21	21.48	20.85	21.28	20,500	+0.18(+0.85%)
Jan 28, 2005	20.20	21.60	20.20	21.10	29,700	+1.26(+6.35%)
Jan 27, 2005	19.70	19.84	19.60	19.84	8,000	+0.24(+1.22%)
Jan 26, 2005	18.89	19.60	18.89	19.60	14,400	+0.72(+3.81%)
Jan 25, 2005	18.85	18.99	18.85	18.88	3,400	+0.02(+0.11%)
Jan 24, 2005	18.90	18.96	18.86	18.86	4,300	+0.01(+0.05%)
Jan 21, 2005	18.59	18.90	18.25	18.85	15,200	+0.35(+1.89%)
Jan 20, 2005	19.10	19.10	18.40	18.50	11,100	-0.55(-2.89%)
Jan 19, 2005	18.88	19.10	18.85	19.05	17,100	+0.24(+1.28%)
Jan 18, 2005	18.10	19.10	18.10	18.81	18,200	+0.59(+3.24%)
Jan 14, 2005	18.00	18.50	18.00	18.22	10,000	+0.22(+1.22%)
Jan 13, 2005	17.60	18.15	17.60	18.00	10,300	+0.27(+1.52%)
Jan 12, 2005	17.55	17.73	17.35	17.73	5,200	+0.32(+1.84%)
Jan 11, 2005	17.40	17.44	17.35	17.41	2,600	+0.06(+0.35%)
Jan 10, 2005	17.30	17.55	17.25	17.35	7,600	+0.06(+0.36%)
Jan 07, 2005	17.28	17.45	17.25	17.29	3,400	+0.09(+0.51%)
Jan 06, 2005	17.20	17.54	17.20	17.20	4,400	+0.10(+0.58%)
Jan 05, 2005	17.25	17.45	17.10	17.10	4,500	-0.25(-1.44%)
Jan 04, 2005	17.65	17.66	17.30	17.35	5,600	-0.35(-1.98%)

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.