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 (%)
Feb 28, 2020	29.65	30.71	29.65	30.34	13,200	-0.54(-1.73%)
Feb 27, 2020	30.50	31.32	30.18	30.88	7,751	-0.17(-0.55%)
Feb 26, 2020	31.00	31.25	31.00	31.05	3,499	+0.05(+0.16%)
Feb 25, 2020	31.78	31.85	31.00	31.00	8,736	-1.13(-3.52%)
Feb 24, 2020	32.00	32.13	31.00	32.13	7,261	-0.68(-2.07%)
Feb 21, 2020	33.00	33.00	32.17	32.81	2,000	+0.20(+0.61%)
Feb 20, 2020	32.71	32.75	32.11	32.61	2,744	+0.11(+0.34%)
Feb 19, 2020	33.01	33.39	32.02	32.50	4,291	-0.42(-1.28%)
Feb 18, 2020	33.47	33.64	32.92	32.92	7,066	-1.08(-3.18%)
Feb 14, 2020	33.50	34.03	33.30	34.00	4,100	+0.12(+0.34%)
Feb 13, 2020	33.68	34.05	33.63	33.88	1,266	-0.12(-0.34%)
Feb 12, 2020	33.80	34.45	33.33	34.00	7,335	+0.20(+0.60%)
Feb 11, 2020	34.24	35.10	33.80	33.80	3,397	-1.54(-4.36%)
Feb 10, 2020	34.20	35.34	33.55	35.34	7,153	+1.15(+3.36%)
Feb 07, 2020	36.00	36.00	34.19	34.19	5,600	-1.70(-4.74%)
Feb 06, 2020	35.50	35.89	35.16	35.89	1,973	+0.48(+1.36%)
Feb 05, 2020	35.39	35.60	35.20	35.41	3,868	+0.41(+1.17%)
Feb 04, 2020	35.80	36.00	34.91	35.00	4,007	-0.70(-1.96%)

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.