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

Adams Resources & Energy (NY: AE )

29.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Aug 30, 2002 4.890 4.890 4.890 4.890 400 +0.09(+1.87%)
Aug 29, 2002 4.800 4.800 4.800 4.800 200 +0.00(+0.00%)
Aug 28, 2002 4.810 4.810 4.800 4.800 3,700 -0.10(-2.04%)
Aug 27, 2002 4.850 5.000 4.700 4.900 100,000 +0.15(+3.16%)
Aug 26, 2002 4.750 4.750 4.750 4.750 500 -0.10(-2.06%)
Aug 23, 2002 4.800 4.900 4.800 4.850 4,000 +0.15(+3.19%)
Aug 22, 2002 4.800 4.900 4.700 4.700 4,300 -0.10(-2.08%)
Aug 21, 2002 4.800 5.020 4.800 4.800 9,100 +0.00(+0.00%)
Aug 20, 2002 4.600 4.800 4.600 4.800 1,100 +0.30(+6.67%)
Aug 16, 2002 4.800 4.800 4.500 4.500 3,000 -0.30(-6.25%)
Aug 15, 2002 4.750 4.800 4.750 4.800 1,100 +0.00(+0.00%)
Aug 14, 2002 4.500 4.950 4.500 4.800 5,600 +0.45(+10.34%)
Aug 13, 2002 4.250 4.500 4.250 4.350 3,000 +0.19(+4.57%)
Aug 12, 2002 4.160 4.160 4.160 4.160 500 -0.24(-5.45%)
Aug 07, 2002 4.400 4.410 4.400 4.400 1,100 -0.05(-1.12%)
Aug 06, 2002 4.450 4.450 4.450 4.450 1,000 -0.05(-1.11%)
Aug 05, 2002 4.400 4.550 4.400 4.500 2,700 +0.10(+2.27%)
Aug 02, 2002 4.400 4.400 4.400 4.400 1,800 +0.00(+0.00%)
Aug 01, 2002 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 31, 2002 4.250 4.400 4.250 4.400 700 +0.15(+3.53%)
Jul 30, 2002 3.900 4.250 3.900 4.250 5,900 +0.45(+11.84%)
Jul 29, 2002 4.050 4.050 3.800 3.800 1,600 -0.10(-2.56%)
Jul 26, 2002 3.900 3.900 3.900 3.900 300 -0.05(-1.27%)
Jul 25, 2002 3.950 3.950 3.950 3.950 500 -0.05(-1.25%)
Jul 24, 2002 4.100 4.100 3.800 4.000 7,300 -0.35(-8.05%)
Jul 23, 2002 4.350 4.350 4.350 4.350 100 +0.10(+2.35%)
Jul 22, 2002 4.400 4.400 4.250 4.250 3,200 -0.25(-5.56%)
Jul 19, 2002 4.790 4.790 4.500 4.500 18,600 -0.50(-10.00%)
Jul 17, 2002 4.900 5.000 4.900 5.000 1,100 -0.39(-7.24%)
Jul 12, 2002 5.250 5.390 5.200 5.390 11,400 +0.02(+0.37%)
Jul 11, 2002 5.850 5.850 5.200 5.370 15,300 -0.53(-8.98%)
Jul 10, 2002 6.000 6.050 5.860 5.900 6,800 -0.15(-2.48%)
Jul 09, 2002 6.250 6.250 6.050 6.050 4,000 -0.29(-4.57%)
Jul 08, 2002 6.430 6.430 6.150 6.340 90,000 -0.04(-0.63%)
Jul 05, 2002 6.400 6.400 6.380 6.380 400 +0.03(+0.47%)
Jul 04, 2002 6.240 6.350 6.240 6.350 5,400 +0.00(+0.00%)
Jul 03, 2002 6.240 6.350 6.240 6.350 5,400 +0.12(+1.93%)
Jul 02, 2002 6.110 6.230 6.110 6.230 900 +0.11(+1.80%)
Jul 01, 2002 6.110 6.180 6.100 6.120 1,500 +0.00(+0.00%)
Jun 28, 2002 6.150 6.150 6.020 6.120 2,800 +0.02(+0.33%)
Jun 27, 2002 6.150 6.150 6.100 6.100 2,500 -0.15(-2.40%)
Jun 26, 2002 6.350 6.350 6.250 6.250 1,600 +0.00(+0.00%)
Jun 25, 2002 6.200 6.250 6.050 6.250 3,300 +0.10(+1.63%)
Jun 21, 2002 6.100 6.150 6.020 6.150 9,800 +0.05(+0.82%)
Jun 20, 2002 6.250 6.250 6.100 6.100 1,200 -0.15(-2.40%)
Jun 19, 2002 6.500 6.500 6.000 6.250 14,100 -0.20(-3.10%)
Jun 18, 2002 6.800 6.800 6.400 6.450 7,000 -0.30(-4.44%)
Jun 17, 2002 7.250 7.250 6.750 6.750 5,000 -0.55(-7.53%)
Jun 14, 2002 7.220 7.300 7.220 7.300 900 -0.15(-2.01%)
Jun 12, 2002 7.500 7.500 7.350 7.450 1,600 -0.12(-1.59%)
Jun 11, 2002 7.650 7.650 7.570 7.570 600 -0.13(-1.69%)
Jun 10, 2002 7.840 7.840 7.600 7.700 3,000 -0.24(-3.02%)
Jun 07, 2002 7.940 7.940 7.940 7.940 100 +0.04(+0.51%)
Jun 06, 2002 8.000 8.000 7.900 7.900 500 -0.10(-1.25%)
Jun 05, 2002 8.000 8.000 8.000 8.000 100 -0.15(-1.84%)
May 31, 2002 8.150 8.150 8.150 8.150 1,000 -0.05(-0.61%)
May 28, 2002 8.200 8.200 8.200 8.200 1,000 -0.10(-1.20%)
May 27, 2002 8.300 8.300 8.300 8.300 1,000 +0.00(+0.00%)
May 24, 2002 8.300 8.300 8.300 8.300 1,000 -0.10(-1.19%)
May 23, 2002 8.550 8.640 8.400 8.400 1,300 -0.05(-0.59%)
May 22, 2002 8.200 8.450 8.200 8.450 4,300 +0.25(+3.05%)
May 21, 2002 8.200 8.210 8.200 8.200 1,800 -0.10(-1.20%)
May 20, 2002 8.300 8.350 8.300 8.300 4,200 +0.00(+0.00%)
May 17, 2002 8.400 8.400 8.300 8.300 2,400 +0.00(+0.00%)
May 16, 2002 8.500 8.500 8.300 8.300 1,200 -0.08(-0.95%)
May 15, 2002 8.350 8.400 8.350 8.380 2,500 +0.13(+1.58%)
May 14, 2002 8.400 8.400 8.100 8.250 4,100 -0.29(-3.40%)
May 13, 2002 8.500 8.640 8.400 8.540 3,700 +0.09(+1.07%)
May 10, 2002 8.200 8.720 8.200 8.450 8,500 +0.15(+1.81%)
May 09, 2002 8.150 8.300 8.150 8.300 2,500 +0.30(+3.75%)
May 08, 2002 8.000 8.000 8.000 8.000 200 +0.01(+0.13%)
May 07, 2002 8.000 8.000 7.850 7.990 2,900 -0.26(-3.15%)
May 06, 2002 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
May 03, 2002 8.150 8.250 8.150 8.250 200 +0.10(+1.23%)
May 02, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
May 01, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 30, 2002 8.150 8.150 8.150 8.150 500 +0.10(+1.24%)
Apr 29, 2002 8.250 8.250 8.050 8.050 2,200 +0.00(+0.00%)
Apr 26, 2002 8.150 8.250 8.050 8.050 2,300 -0.20(-2.42%)
Apr 25, 2002 8.400 8.540 8.250 8.250 2,700 -0.25(-2.94%)
Apr 24, 2002 8.500 8.500 8.500 8.500 500 -0.19(-2.19%)
Apr 23, 2002 8.500 8.690 8.500 8.690 70,000 +0.29(+3.45%)
Apr 22, 2002 8.500 8.500 8.250 8.400 6,100 +0.15(+1.82%)
Apr 19, 2002 8.150 8.250 8.150 8.250 900 +0.20(+2.48%)
Apr 18, 2002 8.000 8.950 8.000 8.050 2,200 +0.05(+0.63%)
Apr 17, 2002 8.150 8.150 7.900 8.000 7,200 -0.25(-3.03%)
Apr 16, 2002 8.450 8.500 8.250 8.250 5,200 -0.30(-3.51%)
Apr 15, 2002 8.500 8.700 8.410 8.550 1,600 -0.05(-0.58%)
Apr 12, 2002 8.750 8.760 8.600 8.600 6,300 -0.25(-2.82%)
Apr 11, 2002 8.600 8.850 8.460 8.850 4,600 +0.35(+4.12%)
Apr 10, 2002 8.350 8.500 8.350 8.500 2,200 +0.13(+1.55%)
Apr 09, 2002 8.170 8.370 8.170 8.370 3,000 +0.19(+2.32%)
Apr 08, 2002 8.180 8.180 8.180 8.180 0 +0.00(+0.00%)
Apr 05, 2002 8.250 8.250 8.180 8.180 400 +0.01(+0.12%)
Apr 04, 2002 8.170 8.170 8.170 8.170 800 +0.00(+0.00%)
Apr 03, 2002 8.170 8.170 8.170 8.170 200 +0.00(+0.00%)
Apr 02, 2002 7.980 8.250 7.980 8.170 33,800 +0.27(+3.42%)
Apr 01, 2002 8.000 8.100 7.900 7.900 8,600 -0.19(-2.35%)
Mar 29, 2002 8.000 8.090 7.910 8.090 4,100 +0.00(+0.00%)
Mar 28, 2002 8.000 8.090 7.910 8.090 4,100 +0.19(+2.41%)
Mar 27, 2002 8.000 8.000 7.890 7.900 3,900 -0.15(-1.86%)
Mar 26, 2002 8.100 8.100 8.020 8.050 3,700 -0.20(-2.42%)
Mar 25, 2002 8.220 8.250 8.220 8.250 1,500 +0.03(+0.36%)
Mar 22, 2002 8.210 8.300 8.200 8.220 2,800 +0.02(+0.24%)
Mar 21, 2002 8.450 8.650 8.120 8.200 8,500 -0.15(-1.80%)
Mar 20, 2002 10.45 10.45 7.850 8.350 38,800 -2.06(-19.79%)
Mar 19, 2002 10.30 10.55 10.30 10.41 6,500 +0.16(+1.56%)
Mar 18, 2002 10.01 10.25 9.900 10.25 15,000 +0.25(+2.50%)
Mar 15, 2002 10.10 10.10 10.00 10.00 3,200 -0.01(-0.10%)
Mar 14, 2002 10.01 10.01 10.01 10.01 900 -0.04(-0.40%)
Mar 13, 2002 10.10 10.25 10.05 10.05 7,000 -0.10(-0.99%)
Mar 12, 2002 9.800 10.25 9.800 10.15 7,800 +0.40(+4.10%)
Mar 11, 2002 9.350 9.750 9.350 9.750 5,500 +0.61(+6.67%)
Mar 08, 2002 9.000 9.140 9.000 9.140 1,500 +0.29(+3.28%)
Mar 07, 2002 8.610 8.850 8.610 8.850 3,500 +0.35(+4.12%)
Mar 06, 2002 8.500 8.500 8.500 8.500 1,000 -0.20(-2.30%)
Mar 05, 2002 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Mar 04, 2002 8.410 8.700 8.410 8.700 7,900 +0.20(+2.35%)
Mar 01, 2002 8.260 8.500 8.260 8.500 4,800 +0.15(+1.80%)
Feb 28, 2002 8.300 8.400 8.300 8.350 6,100 +0.10(+1.21%)
Feb 27, 2002 8.450 8.450 8.150 8.250 6,000 -0.05(-0.60%)
Feb 26, 2002 8.300 8.300 8.300 8.300 1,600 -0.05(-0.60%)
Feb 25, 2002 8.050 8.420 8.050 8.350 6,900 +0.40(+5.03%)
Feb 22, 2002 8.050 8.050 7.950 7.950 3,100 -0.15(-1.85%)
Feb 21, 2002 8.100 8.100 8.100 8.100 1,000 +0.10(+1.25%)
Feb 20, 2002 8.000 8.000 8.000 8.000 200 +0.00(+0.00%)
Feb 19, 2002 7.900 8.000 7.900 8.000 1,600 +0.00(+0.00%)
Feb 18, 2002 8.000 8.000 8.000 8.000 700 +0.00(+0.00%)
Feb 15, 2002 8.000 8.000 8.000 8.000 700 +0.10(+1.27%)
Feb 14, 2002 8.100 8.100 7.900 7.900 4,500 -0.25(-3.07%)
Feb 13, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 12, 2002 7.950 8.150 7.950 8.150 3,800 +0.30(+3.82%)
Feb 11, 2002 7.650 7.850 7.640 7.850 5,400 +0.35(+4.67%)
Feb 08, 2002 7.350 7.500 7.350 7.500 2,000 +0.00(+0.00%)
Feb 07, 2002 7.550 7.550 7.500 7.500 2,000 -0.15(-1.96%)
Feb 06, 2002 7.550 7.650 7.550 7.650 1,900 +0.10(+1.32%)
Feb 05, 2002 7.600 7.650 7.550 7.550 9,200 -0.25(-3.21%)
Feb 04, 2002 7.900 7.900 7.800 7.800 4,900 -0.10(-1.27%)
Feb 01, 2002 7.900 7.940 7.850 7.900 15,500 +0.05(+0.64%)
Jan 31, 2002 7.700 7.890 7.600 7.850 55,200 +0.15(+1.95%)
Jan 30, 2002 7.850 7.850 7.600 7.700 7,600 -0.20(-2.53%)
Jan 29, 2002 8.040 8.040 7.900 7.900 7,800 -0.10(-1.25%)
Jan 28, 2002 8.000 8.050 8.000 8.000 12,200 -0.10(-1.23%)
Jan 25, 2002 7.810 8.100 7.810 8.100 4,900 +0.29(+3.71%)
Jan 24, 2002 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
Jan 23, 2002 7.800 7.810 7.800 7.810 3,900 -0.08(-1.01%)
Jan 22, 2002 7.810 7.900 7.810 7.890 3,500 -0.06(-0.75%)
Jan 21, 2002 7.950 7.950 7.950 7.950 5,000 +0.00(+0.00%)
Jan 18, 2002 7.950 7.950 7.950 7.950 5,000 +0.00(+0.00%)
Jan 17, 2002 8.000 8.000 7.950 7.950 200 +0.00(+0.00%)
Jan 16, 2002 8.100 8.100 7.950 7.950 800 -0.15(-1.85%)
Jan 15, 2002 7.900 8.100 7.900 8.100 8,500 +0.20(+2.53%)
Jan 14, 2002 8.230 8.230 7.900 7.900 3,300 -0.47(-5.62%)
Jan 11, 2002 8.380 8.380 8.280 8.370 2,400 +0.09(+1.09%)
Jan 10, 2002 8.280 8.280 8.280 8.280 200 +0.48(+6.15%)
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.