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

Adams Resources & Energy (NY: AE )

27.51 -0.49 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jul 31, 2008 28.00 28.75 27.80 28.29 20,815 +0.04(+0.14%)
Jul 30, 2008 27.75 28.25 27.36 28.25 5,435 +0.50(+1.80%)
Jul 29, 2008 27.75 28.51 27.71 27.75 7,729 -0.60(-2.12%)
Jul 28, 2008 27.79 29.08 27.25 28.35 12,895 +0.56(+2.02%)
Jul 25, 2008 28.25 28.25 27.79 27.79 5,685 -0.21(-0.75%)
Jul 24, 2008 28.74 28.74 27.55 28.00 19,804 -0.50(-1.75%)
Jul 23, 2008 29.60 29.60 28.10 28.50 3,950 -1.18(-3.98%)
Jul 22, 2008 30.49 30.75 28.80 29.68 11,462 -0.92(-3.01%)
Jul 21, 2008 32.38 32.85 30.28 30.60 29,972 -2.28(-6.93%)
Jul 18, 2008 34.83 34.83 32.85 32.88 6,016 -1.12(-3.29%)
Jul 17, 2008 34.38 34.38 34.00 34.00 2,440 -0.21(-0.61%)
Jul 16, 2008 34.27 34.55 34.06 34.21 35,445 -0.19(-0.55%)
Jul 15, 2008 34.56 34.60 34.40 34.40 2,082 +0.00(+0.00%)
Jul 14, 2008 33.65 34.95 33.65 34.40 9,230 +0.35(+1.03%)
Jul 11, 2008 33.94 34.17 33.92 34.05 4,400 +0.05(+0.15%)
Jul 10, 2008 34.65 34.74 33.67 34.00 10,573 -0.60(-1.73%)
Jul 09, 2008 34.94 34.94 34.30 34.60 20,735 +0.10(+0.29%)
Jul 08, 2008 34.03 34.54 34.03 34.50 10,003 +0.31(+0.91%)
Jul 07, 2008 33.44 34.25 33.43 34.19 5,870 +0.87(+2.61%)
Jul 04, 2008 33.14 33.46 32.93 33.32 16,680 +0.00(+0.00%)
Jul 03, 2008 33.14 33.46 32.93 33.32 16,680 +0.07(+0.21%)
Jul 02, 2008 34.61 34.61 33.25 33.25 7,537 -0.69(-2.03%)
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.