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

Adams Resources & Energy (NY: AE )

28.21 +0.36 (+1.29%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 21, 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 (%)
Mar 31, 2006 27.50 29.00 27.30 28.20 39,700 +1.20(+4.44%)
Mar 30, 2006 27.71 27.90 26.99 27.00 11,600 -0.59(-2.14%)
Mar 29, 2006 27.49 27.59 27.35 27.59 7,400 +0.44(+1.62%)
Mar 28, 2006 27.00 27.48 27.00 27.15 3,600 -0.14(-0.51%)
Mar 27, 2006 27.15 27.50 27.15 27.29 5,900 +0.04(+0.15%)
Mar 24, 2006 26.90 27.30 26.82 27.25 5,900 +0.45(+1.68%)
Mar 23, 2006 26.70 26.99 26.70 26.80 1,200 +0.21(+0.79%)
Mar 22, 2006 26.59 26.59 26.53 26.59 2,600 +0.19(+0.72%)
Mar 21, 2006 26.90 26.90 26.24 26.40 2,000 -0.63(-2.33%)
Mar 20, 2006 27.30 27.30 27.02 27.03 1,700 -0.17(-0.62%)
Mar 17, 2006 27.15 27.20 27.04 27.20 1,000 -0.10(-0.37%)
Mar 16, 2006 26.15 27.35 26.15 27.30 8,900 +1.04(+3.96%)
Mar 15, 2006 26.15 26.26 25.75 26.26 6,300 +0.00(+0.00%)
Mar 14, 2006 25.70 26.26 25.45 26.26 3,400 +0.76(+2.98%)
Mar 13, 2006 25.45 25.50 25.35 25.50 4,500 +0.21(+0.83%)
Mar 10, 2006 25.10 25.29 25.01 25.29 1,000 +0.19(+0.76%)
Mar 09, 2006 25.21 25.21 25.10 25.10 1,200 -0.26(-1.03%)
Mar 08, 2006 26.00 26.00 25.20 25.36 6,800 -0.74(-2.84%)
Mar 07, 2006 26.20 26.20 25.85 26.10 8,100 -0.15(-0.57%)
Mar 06, 2006 26.21 26.43 26.21 26.25 3,000 -0.15(-0.57%)
Mar 03, 2006 26.35 26.40 26.00 26.40 2,900 -0.05(-0.19%)
Mar 02, 2006 26.30 26.45 26.10 26.45 9,500 -0.05(-0.19%)
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.