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

Adams Resources & Energy (NY: AE )

27.61 +0.10 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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%)
Mar 01, 2006 26.24 26.50 26.11 26.50 700 +0.21(+0.80%)
Feb 28, 2006 26.23 26.47 26.29 26.29 3,600 +0.06(+0.23%)
Feb 27, 2006 26.46 26.46 26.16 26.23 4,800 -0.23(-0.87%)
Feb 24, 2006 25.76 26.47 25.76 26.46 8,000 +0.88(+3.44%)
Feb 23, 2006 25.81 25.81 25.58 25.58 2,600 -0.18(-0.70%)
Feb 22, 2006 25.90 26.00 25.76 25.76 2,300 -0.22(-0.85%)
Feb 21, 2006 26.20 26.20 25.95 25.98 1,800 -0.12(-0.46%)
Feb 17, 2006 26.20 26.20 26.10 26.10 1,200 +0.10(+0.38%)
Feb 16, 2006 25.68 26.00 25.62 26.00 3,600 +0.42(+1.64%)
Feb 15, 2006 25.93 25.98 25.40 25.58 20,600 -0.42(-1.62%)
Feb 14, 2006 26.00 26.00 25.93 26.00 2,900 -0.15(-0.57%)
Feb 13, 2006 26.10 26.24 25.96 26.15 2,900 +0.24(+0.93%)
Feb 10, 2006 25.90 25.91 25.80 25.91 1,200 -0.14(-0.54%)
Feb 09, 2006 25.65 26.05 25.55 26.05 3,100 +0.60(+2.36%)
Feb 08, 2006 25.75 25.82 25.45 25.45 5,300 -0.55(-2.12%)
Feb 07, 2006 26.40 26.40 26.00 26.00 3,300 -0.49(-1.85%)
Feb 06, 2006 25.55 26.49 25.50 26.49 6,600 +0.94(+3.68%)
Feb 03, 2006 26.15 26.15 25.35 25.55 10,700 -0.85(-3.22%)
Feb 02, 2006 26.94 26.94 26.25 26.40 9,700 -0.50(-1.86%)
Feb 01, 2006 26.75 26.94 26.70 26.90 4,200 +0.15(+0.56%)
Jan 31, 2006 26.35 26.84 26.25 26.75 7,600 +0.50(+1.90%)
Jan 30, 2006 25.00 26.45 24.94 26.25 13,600 +1.45(+5.85%)
Jan 27, 2006 24.00 24.80 23.95 24.80 8,200 +0.95(+3.98%)
Jan 26, 2006 23.55 23.85 23.40 23.85 19,300 +0.40(+1.71%)
Jan 25, 2006 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Jan 24, 2006 23.35 23.55 23.30 23.45 900 -0.14(-0.59%)
Jan 23, 2006 23.60 23.65 23.40 23.59 4,600 +0.09(+0.38%)
Jan 20, 2006 23.30 23.65 23.30 23.50 8,200 +0.35(+1.51%)
Jan 19, 2006 23.50 23.66 23.10 23.15 4,700 -0.25(-1.07%)
Jan 18, 2006 23.84 23.84 23.30 23.40 6,700 -0.30(-1.27%)
Jan 17, 2006 23.50 24.00 23.50 23.70 10,300 +0.45(+1.94%)
Jan 13, 2006 23.35 23.35 23.23 23.25 6,300 +0.06(+0.26%)
Jan 12, 2006 23.30 23.40 23.19 23.19 600 -0.35(-1.49%)
Jan 11, 2006 23.22 23.54 23.22 23.54 600 +0.24(+1.03%)
Jan 10, 2006 23.26 23.60 23.25 23.30 8,600 +0.14(+0.60%)
Jan 09, 2006 23.19 23.19 23.02 23.16 2,000 -0.04(-0.17%)
Jan 06, 2006 23.00 23.23 22.95 23.20 13,200 +0.40(+1.75%)
Jan 05, 2006 23.00 23.00 22.70 22.80 4,200 -0.35(-1.51%)
Jan 04, 2006 23.05 23.29 23.05 23.15 12,200 +0.00(+0.00%)
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.