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, 2006 40.75 40.75 39.75 40.37 29,100 +0.87(+2.20%)
Jul 28, 2006 39.63 39.80 38.55 39.50 22,600 -0.03(-0.08%)
Jul 27, 2006 38.50 39.95 38.50 39.53 21,300 +1.13(+2.94%)
Jul 26, 2006 37.60 38.40 37.60 38.40 5,900 +1.15(+3.09%)
Jul 25, 2006 34.75 37.35 34.75 37.25 14,300 +2.04(+5.79%)
Jul 24, 2006 34.25 35.21 33.33 35.21 30,100 -0.04(-0.11%)
Jul 21, 2006 39.04 39.09 35.07 35.25 24,200 -3.65(-9.38%)
Jul 20, 2006 39.00 40.00 38.85 38.90 11,000 -0.10(-0.26%)
Jul 19, 2006 36.75 39.16 36.00 39.00 28,500 +2.17(+5.89%)
Jul 18, 2006 40.15 40.15 36.26 36.83 35,700 -3.32(-8.27%)
Jul 17, 2006 40.70 40.71 39.98 40.15 16,500 +0.39(+0.98%)
Jul 14, 2006 40.20 40.71 39.70 39.76 21,600 +0.06(+0.15%)
Jul 13, 2006 39.25 40.20 39.09 39.70 20,700 +1.10(+2.85%)
Jul 12, 2006 37.60 38.95 37.60 38.60 27,800 +1.02(+2.71%)
Jul 11, 2006 37.36 37.60 36.60 37.58 13,600 +0.23(+0.62%)
Jul 10, 2006 36.00 37.59 36.00 37.35 25,700 +1.85(+5.21%)
Jul 07, 2006 34.51 35.50 34.40 35.50 11,800 +0.74(+2.13%)
Jul 06, 2006 34.36 35.10 33.85 34.76 11,700 +0.29(+0.84%)
Jul 05, 2006 35.10 35.10 33.65 34.47 28,300 -0.83(-2.35%)
Jul 03, 2006 33.00 35.98 33.00 35.30 19,700 +2.54(+7.75%)
Jun 30, 2006 31.26 32.76 31.26 32.76 15,300 +1.53(+4.90%)
Jun 29, 2006 30.88 31.45 30.70 31.23 11,400 +0.60(+1.96%)
Jun 28, 2006 29.40 30.69 29.40 30.63 10,400 +1.12(+3.80%)
Jun 27, 2006 30.60 30.70 29.51 29.51 14,900 -0.98(-3.21%)
Jun 26, 2006 30.45 30.49 30.15 30.49 5,100 +0.42(+1.40%)
Jun 23, 2006 29.80 30.58 29.76 30.07 27,700 +0.56(+1.90%)
Jun 22, 2006 29.21 29.64 29.21 29.51 7,900 +0.61(+2.11%)
Jun 21, 2006 28.25 29.18 28.12 28.90 8,000 +0.62(+2.19%)
Jun 20, 2006 28.20 28.65 28.01 28.28 3,800 +0.17(+0.60%)
Jun 19, 2006 28.40 28.59 28.10 28.11 4,200 -0.10(-0.35%)
Jun 16, 2006 28.90 28.96 28.20 28.21 11,500 -0.94(-3.22%)
Jun 15, 2006 28.10 29.35 28.10 29.15 21,000 +1.65(+6.00%)
Jun 14, 2006 25.90 28.07 25.90 27.50 27,100 +1.44(+5.53%)
Jun 13, 2006 26.00 26.19 25.30 26.06 14,400 -0.44(-1.66%)
Jun 12, 2006 26.70 27.00 26.05 26.50 25,800 -0.61(-2.25%)
Jun 09, 2006 28.52 28.98 26.01 27.11 34,800 -1.09(-3.87%)
Jun 08, 2006 29.10 29.20 27.80 28.20 25,400 -1.20(-4.08%)
Jun 07, 2006 29.70 30.25 29.40 29.40 22,100 -0.50(-1.67%)
Jun 06, 2006 30.40 30.40 28.90 29.90 19,100 -1.00(-3.24%)
Jun 05, 2006 30.99 31.42 30.60 30.90 26,200 +0.38(+1.25%)
Jun 02, 2006 31.15 31.15 29.81 30.52 32,300 -0.13(-0.42%)
Jun 01, 2006 31.20 31.20 30.32 30.65 14,700 -0.79(-2.51%)
May 31, 2006 31.10 31.88 31.10 31.44 7,300 +0.26(+0.83%)
May 30, 2006 32.00 32.00 30.28 31.18 14,200 -0.82(-2.56%)
May 26, 2006 31.95 32.45 31.95 32.00 9,500 +0.30(+0.95%)
May 25, 2006 30.40 31.75 30.38 31.70 34,500 +1.80(+6.02%)
May 24, 2006 30.14 31.19 29.30 29.90 18,600 -0.54(-1.77%)
May 23, 2006 29.30 31.64 29.30 30.44 49,400 +1.39(+4.78%)
May 22, 2006 30.00 30.87 28.50 29.05 52,000 -2.20(-7.04%)
May 19, 2006 32.75 32.75 28.50 31.25 89,800 -1.81(-5.48%)
May 18, 2006 39.25 39.25 33.00 33.06 78,500 -6.18(-15.75%)
May 17, 2006 40.75 40.75 38.80 39.24 14,200 -1.19(-2.94%)
May 16, 2006 40.55 41.60 40.43 40.43 24,100 +0.04(+0.10%)
May 15, 2006 40.60 41.25 40.01 40.39 25,100 +0.70(+1.76%)
May 12, 2006 40.14 40.14 37.05 39.69 38,500 -0.55(-1.37%)
May 11, 2006 41.07 41.10 39.40 40.24 16,400 -0.53(-1.30%)
May 10, 2006 40.50 41.75 40.00 40.77 51,100 +0.12(+0.30%)
May 09, 2006 40.06 41.45 40.06 40.65 32,700 +0.76(+1.91%)
May 08, 2006 40.75 41.00 39.70 39.89 45,300 +0.39(+0.99%)
May 05, 2006 40.00 41.99 39.50 39.50 25,500 +0.00(+0.00%)
May 04, 2006 42.50 42.50 39.39 39.50 32,600 -2.95(-6.95%)
May 03, 2006 43.95 44.49 41.40 42.45 47,100 -1.12(-2.57%)
May 02, 2006 42.25 44.75 42.25 43.57 39,500 +1.07(+2.52%)
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.