Indicators

Adams Resources & Energy (NY: AE )

28.25 +0.75 (+2.73%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	24.25	24.85	23.85	24.21	12,700	-0.27(-1.10%)
Jan 28, 2021	23.95	25.80	23.95	24.48	24,763	-1.75(-6.67%)
Jan 27, 2021	26.41	27.00	25.71	26.23	6,284	-0.34(-1.28%)
Jan 26, 2021	25.75	26.57	25.50	26.57	6,109	+0.98(+3.83%)
Jan 25, 2021	25.30	27.05	24.97	25.59	16,551	-0.40(-1.54%)
Jan 22, 2021	25.40	25.99	24.43	25.99	15,500	+0.89(+3.55%)
Jan 21, 2021	24.95	25.71	24.95	25.10	10,147	+0.61(+2.49%)
Jan 20, 2021	25.52	26.25	24.49	24.49	6,360	-1.01(-3.96%)
Jan 19, 2021	24.98	25.81	24.08	25.50	13,970	+1.01(+4.12%)
Jan 15, 2021	24.50	26.46	24.35	24.49	7,500	-0.50(-2.00%)
Jan 14, 2021	24.25	25.21	24.25	24.99	10,340	+0.99(+4.12%)
Jan 13, 2021	24.71	25.29	23.89	24.00	21,002	-0.45(-1.84%)
Jan 12, 2021	23.53	24.45	23.32	24.45	9,705	+1.05(+4.49%)
Jan 11, 2021	23.83	23.92	23.05	23.40	9,935	-0.17(-0.72%)
Jan 08, 2021	24.01	24.12	23.53	23.57	6,500	+0.05(+0.21%)
Jan 07, 2021	23.42	23.98	23.21	23.52	15,510	+0.07(+0.30%)
Jan 06, 2021	24.86	24.86	23.05	23.45	17,814	-0.21(-0.89%)
Jan 05, 2021	24.26	24.30	23.12	23.66	19,425	-0.22(-0.92%)

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.