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

Adams Resources & Energy (NY: AE )

29.00 -0.50 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Nov 30, 2004 18.83 18.83 17.25 17.75 26,700 -1.20(-6.33%)
Nov 29, 2004 17.00 18.95 17.00 18.95 37,100 +1.95(+11.47%)
Nov 26, 2004 16.58 17.00 16.53 17.00 4,400 +0.40(+2.41%)
Nov 24, 2004 16.75 16.75 16.45 16.60 6,900 -0.20(-1.19%)
Nov 23, 2004 16.38 17.20 16.38 16.80 18,400 +0.42(+2.56%)
Nov 22, 2004 16.30 16.65 16.25 16.38 14,400 +0.28(+1.74%)
Nov 19, 2004 16.20 16.75 16.10 16.10 19,800 +0.10(+0.63%)
Nov 18, 2004 15.80 16.65 15.80 16.00 33,400 +0.35(+2.24%)
Nov 17, 2004 15.80 16.00 15.56 15.65 16,900 -0.15(-0.95%)
Nov 16, 2004 15.90 16.20 15.80 15.80 37,400 +0.00(+0.00%)
Nov 15, 2004 17.04 17.04 15.55 15.80 33,000 -1.34(-7.82%)
Nov 12, 2004 17.00 17.65 16.95 17.14 24,900 -0.46(-2.61%)
Nov 11, 2004 18.15 18.51 16.75 17.60 75,000 +0.20(+1.15%)
Nov 10, 2004 14.55 18.05 14.55 17.40 92,100 +2.87(+19.75%)
Nov 09, 2004 13.95 14.53 13.95 14.53 4,400 +0.53(+3.79%)
Nov 08, 2004 13.99 14.00 13.99 14.00 6,700 +0.00(+0.00%)
Nov 05, 2004 13.95 14.11 13.95 14.00 21,200 +0.15(+1.08%)
Nov 04, 2004 13.75 13.85 13.75 13.85 7,700 +0.00(+0.00%)
Nov 03, 2004 13.60 13.95 13.60 13.85 3,600 +0.35(+2.59%)
Nov 02, 2004 13.65 13.80 13.50 13.50 12,900 -0.20(-1.46%)
Nov 01, 2004 13.85 13.85 13.70 13.70 1,700 -0.10(-0.72%)
Oct 29, 2004 14.00 14.00 13.80 13.80 1,100 -0.20(-1.43%)
Oct 28, 2004 14.60 14.60 14.00 14.00 13,400 -0.65(-4.44%)
Oct 27, 2004 14.55 14.65 14.55 14.65 400 +0.00(+0.00%)
Oct 26, 2004 14.65 14.65 14.65 14.65 100 +0.05(+0.34%)
Oct 25, 2004 14.59 14.60 14.59 14.60 300 +0.10(+0.69%)
Oct 22, 2004 14.45 14.75 14.45 14.50 3,800 -0.10(-0.68%)
Oct 21, 2004 14.50 14.60 14.50 14.60 2,400 +0.25(+1.74%)
Oct 20, 2004 14.30 14.35 14.29 14.35 8,400 +0.09(+0.63%)
Oct 19, 2004 14.25 14.26 14.25 14.26 1,900 -0.09(-0.63%)
Oct 18, 2004 14.35 14.35 14.35 14.35 2,000 -0.15(-1.03%)
Oct 15, 2004 14.65 14.65 14.50 14.50 700 -0.10(-0.68%)
Oct 14, 2004 14.50 14.60 14.50 14.60 1,500 +0.02(+0.14%)
Oct 13, 2004 14.58 14.58 14.58 14.58 300 -0.09(-0.61%)
Oct 12, 2004 14.58 14.67 14.58 14.67 2,300 -0.03(-0.20%)
Oct 11, 2004 14.80 14.80 14.70 14.70 1,100 -0.20(-1.34%)
Oct 08, 2004 14.50 14.90 14.50 14.90 1,600 +0.40(+2.76%)
Oct 07, 2004 14.10 14.50 14.10 14.50 5,300 +0.44(+3.13%)
Oct 06, 2004 13.90 14.10 13.90 14.06 3,000 +0.26(+1.88%)
Oct 05, 2004 13.42 13.90 13.40 13.80 5,100 +0.31(+2.30%)
Oct 04, 2004 13.49 13.49 13.49 13.49 0 +0.00(+0.00%)
Oct 01, 2004 13.40 13.50 13.30 13.49 2,500 +0.24(+1.81%)
Sep 30, 2004 13.25 13.25 13.25 13.25 100 +0.00(+0.00%)
Sep 29, 2004 13.25 13.25 13.25 13.25 300 +0.00(+0.00%)
Sep 28, 2004 13.12 13.25 13.12 13.25 8,000 +0.13(+0.99%)
Sep 27, 2004 13.20 13.20 13.12 13.12 1,700 -0.13(-0.98%)
Sep 24, 2004 13.30 13.30 13.25 13.25 1,100 +0.05(+0.38%)
Sep 23, 2004 13.20 13.20 13.20 13.20 200 +0.05(+0.38%)
Sep 22, 2004 13.10 13.18 13.10 13.15 3,300 +0.10(+0.77%)
Sep 21, 2004 13.00 13.05 12.90 13.05 9,000 +0.04(+0.31%)
Sep 20, 2004 12.90 13.01 12.90 13.01 1,300 +0.01(+0.08%)
Sep 17, 2004 13.00 13.00 13.00 13.00 500 +0.00(+0.00%)
Sep 16, 2004 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 15, 2004 12.80 13.00 12.80 13.00 2,600 +0.15(+1.17%)
Sep 14, 2004 12.82 12.99 12.82 12.85 3,500 +0.15(+1.18%)
Sep 13, 2004 12.60 12.70 12.60 12.70 1,200 +0.01(+0.08%)
Sep 10, 2004 12.89 12.90 12.61 12.69 4,900 -0.16(-1.25%)
Sep 09, 2004 12.75 12.90 12.75 12.85 1,000 -0.05(-0.39%)
Sep 08, 2004 13.14 13.14 12.90 12.90 1,400 -0.36(-2.71%)
Sep 07, 2004 13.36 13.36 13.26 13.26 1,500 -0.09(-0.67%)
Sep 03, 2004 13.40 13.40 13.35 13.35 400 +0.00(+0.00%)
Sep 02, 2004 12.99 13.35 12.99 13.35 4,300 +0.41(+3.17%)
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.