Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	35.22	35.22	34.21	34.63	5,896	+0.58(+1.70%)
Jul 28, 2023	34.45	34.45	34.05	34.05	1,157	-0.04(-0.12%)
Jul 27, 2023	34.09	34.09	34.09	34.09	1,087	+0.50(+1.49%)
Jul 26, 2023	33.49	34.18	33.49	33.59	3,924	+0.04(+0.12%)
Jul 25, 2023	34.13	34.18	33.55	33.55	4,718	-0.45(-1.32%)
Jul 24, 2023	34.00	34.06	34.00	34.00	3,684	+0.50(+1.49%)
Jul 21, 2023	33.02	33.52	33.02	33.50	2,179	+0.10(+0.30%)
Jul 20, 2023	34.08	34.08	33.30	33.40	4,318	-0.01(-0.03%)
Jul 19, 2023	33.44	33.60	33.25	33.41	3,662	+0.01(+0.03%)
Jul 18, 2023	33.65	33.95	33.40	33.40	10,949	-0.31(-0.92%)
Jul 17, 2023	33.99	33.99	33.71	33.71	3,188	-0.29(-0.85%)
Jul 14, 2023	34.24	34.24	34.00	34.00	3,470	-0.45(-1.31%)
Jul 13, 2023	32.75	34.45	32.75	34.45	3,569	+0.06(+0.17%)
Jul 12, 2023	34.50	34.50	33.82	34.39	11,190	-0.11(-0.32%)
Jul 11, 2023	34.03	35.02	34.00	34.50	3,304	+0.50(+1.47%)
Jul 10, 2023	34.37	34.81	33.58	34.00	7,534	+0.35(+1.04%)
Jul 07, 2023	34.02	35.01	33.65	33.65	5,956	-0.36(-1.06%)
Jul 06, 2023	33.25	34.58	33.25	34.01	4,338	-0.03(-0.09%)
Jul 05, 2023	34.15	34.52	34.01	34.04	3,445	-0.95(-2.72%)

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.