Indicators

Adams Resources & Energy (NY: AE )

29.50 -0.45 (-1.50%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.15	32.37	31.15	31.91	5,621	-0.09(-0.28%)
Feb 25, 2022	31.75	32.00	31.70	32.00	2,587	+0.34(+1.07%)
Feb 24, 2022	31.30	32.00	31.30	31.66	8,478	+0.39(+1.26%)
Feb 23, 2022	31.31	31.91	31.18	31.27	2,873	-0.73(-2.29%)
Feb 22, 2022	32.61	32.61	31.21	32.00	7,649	+0.69(+2.20%)
Feb 18, 2022				31.31	0	-0.36(-1.15%)
Feb 17, 2022	32.45	32.49	31.35	31.67	12,900	+0.31(+1.00%)
Feb 16, 2022	30.75	31.39	30.75	31.36	2,836	+0.61(+1.98%)
Feb 15, 2022	30.80	31.54	30.41	30.75	8,450	+0.05(+0.16%)
Feb 14, 2022	30.36	31.16	30.36	30.70	2,978	-0.69(-2.20%)
Feb 11, 2022	30.71	31.39	30.55	31.39	4,811	+1.20(+3.97%)
Feb 10, 2022	32.62	32.62	30.19	30.19	1,924	-1.26(-4.00%)
Feb 09, 2022	31.43	31.50	30.62	31.45	3,700	+0.03(+0.09%)
Feb 08, 2022	32.00	32.00	30.64	31.42	9,641	-0.70(-2.18%)
Feb 07, 2022	30.74	32.67	30.51	32.12	17,859	+1.61(+5.28%)
Feb 04, 2022	30.44	30.51	30.10	30.51	5,128	+0.76(+2.55%)
Feb 03, 2022	29.90		29.75	29.75	2,625	-0.63(-2.07%)
Feb 02, 2022	29.19	30.46	29.19	30.38	11,971	+0.36(+1.20%)

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.