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

Adams Resources & Energy (NY: AE )

28.23 -0.26 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2017 39.28 39.55 38.00 38.75 13,195 -1.05(-2.64%)
Jan 30, 2017 39.32 40.50 38.85 39.80 8,689 -0.17(-0.43%)
Jan 27, 2017 39.64 40.59 39.64 39.97 3,916 +0.27(+0.68%)
Jan 26, 2017 40.31 40.42 39.70 39.70 6,310 -0.21(-0.53%)
Jan 25, 2017 38.85 39.92 38.76 39.91 2,985 +1.56(+4.07%)
Jan 24, 2017 38.96 39.99 38.17 38.35 10,071 -0.63(-1.62%)
Jan 23, 2017 37.47 38.98 37.47 38.98 3,501 +1.09(+2.88%)
Jan 20, 2017 37.02 38.87 37.02 37.89 4,900 +0.89(+2.41%)
Jan 19, 2017 37.41 38.00 36.55 37.00 20,085 +0.19(+0.52%)
Jan 18, 2017 37.71 38.73 36.81 36.81 7,807 -0.94(-2.49%)
Jan 17, 2017 40.00 40.00 37.75 37.75 12,195 -1.26(-3.23%)
Jan 13, 2017 39.01 39.01 39.01 0 +0.00(+0.00%)
Jan 12, 2017 40.14 40.14 39.01 39.01 4,720 -0.69(-1.74%)
Jan 11, 2017 40.12 40.50 39.49 39.70 6,711 -0.35(-0.87%)
Jan 10, 2017 39.47 40.69 38.26 40.05 11,523 +0.33(+0.83%)
Jan 09, 2017 40.74 40.74 39.61 39.72 8,228 -0.82(-2.02%)
Jan 06, 2017 40.71 40.71 40.54 40.54 823 -0.36(-0.88%)
Jan 05, 2017 41.50 41.99 40.90 40.90 7,714 -0.85(-2.04%)
Jan 04, 2017 39.04 41.75 40.05 41.75 1,809 +1.73(+4.32%)
Jan 03, 2017 40.09 40.75 39.88 40.02 1,218 +0.37(+0.93%)
Dec 30, 2016 39.65 39.65 39.65 0 -1.01(-2.48%)
Dec 29, 2016 41.75 41.99 40.66 40.66 5,749 -0.84(-2.02%)
Dec 28, 2016 40.08 42.88 40.08 41.50 3,711 +0.41(+1.00%)
Dec 27, 2016 42.38 42.79 40.91 41.09 1,887 -1.60(-3.75%)
Dec 23, 2016 42.69 42.69 42.69 0 +1.88(+4.61%)
Dec 22, 2016 41.92 42.75 40.81 40.81 1,951 -1.92(-4.49%)
Dec 21, 2016 41.87 43.84 41.87 42.73 3,774 +0.71(+1.69%)
Dec 20, 2016 41.93 42.02 40.25 42.02 2,737 +0.96(+2.34%)
Dec 19, 2016 40.43 41.53 40.43 41.06 1,141 +0.08(+0.20%)
Dec 16, 2016 40.80 40.99 39.01 40.98 16,995 +0.49(+1.21%)
Dec 15, 2016 40.75 41.17 40.21 40.49 4,727 -0.42(-1.03%)
Dec 14, 2016 41.97 42.68 40.67 40.91 7,090 -1.76(-4.12%)
Dec 13, 2016 42.66 42.67 41.44 42.67 5,967 +0.46(+1.09%)
Dec 12, 2016 43.00 43.34 41.42 42.21 4,299 +0.00(+0.00%)
Dec 09, 2016 43.31 44.00 42.21 42.21 3,807 -0.67(-1.56%)
Dec 08, 2016 42.20 43.29 41.43 42.88 4,523 +0.57(+1.35%)
Dec 07, 2016 42.99 43.70 42.31 42.31 5,964 -0.68(-1.58%)
Dec 06, 2016 42.05 42.99 42.05 42.99 3,707 +0.99(+2.36%)
Dec 05, 2016 40.90 42.23 40.90 42.00 10,600 +1.50(+3.70%)
Dec 02, 2016 39.95 40.99 39.95 40.50 3,289 +0.42(+1.05%)
Dec 01, 2016 40.92 41.39 40.06 40.08 7,760 +0.54(+1.37%)
Nov 30, 2016 40.70 41.55 39.47 39.54 3,007 -0.57(-1.42%)
Nov 29, 2016 40.60 41.90 39.77 40.11 2,753 -0.59(-1.45%)
Nov 28, 2016 41.30 42.49 39.12 40.70 11,258 -0.95(-2.28%)
Nov 25, 2016 41.74 41.74 41.60 41.65 858 +1.05(+2.59%)
Nov 23, 2016 40.60 40.60 40.60 0 -0.59(-1.43%)
Nov 22, 2016 40.50 41.19 40.40 41.19 6,232 +0.50(+1.23%)
Nov 21, 2016 39.71 40.87 39.53 40.69 13,181 +0.99(+2.49%)
Nov 18, 2016 39.02 39.94 39.01 39.70 4,140 -0.10(-0.25%)
Nov 17, 2016 39.78 40.45 38.31 39.80 8,390 -0.43(-1.07%)
Nov 16, 2016 39.93 40.23 38.27 40.23 5,193 +0.08(+0.20%)
Nov 15, 2016 40.40 41.10 39.19 40.15 3,406 -0.70(-1.71%)
Nov 14, 2016 40.42 41.35 39.38 40.85 7,387 +0.35(+0.86%)
Nov 11, 2016 38.45 40.56 37.84 40.50 9,198 +2.62(+6.92%)
Nov 10, 2016 37.30 38.00 36.50 37.88 3,085 -0.42(-1.10%)
Nov 09, 2016 36.00 38.30 36.00 38.30 3,415 +1.55(+4.22%)
Nov 08, 2016 36.15 36.75 35.17 36.75 5,576 -0.61(-1.63%)
Nov 07, 2016 36.91 37.36 36.00 37.36 2,351 +1.36(+3.78%)
Nov 04, 2016 36.00 36.30 36.00 36.00 1,168 -0.40(-1.10%)
Nov 03, 2016 37.00 37.41 36.06 36.40 6,162 -0.31(-0.84%)
Nov 02, 2016 37.18 38.02 36.44 36.71 4,842 +0.12(+0.33%)
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.