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

Adams Resources & Energy (NY: AE )

29.50 -0.45 (-1.50%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 28.76 30.00 28.76 29.95 3,486 +0.10(+0.34%)
Apr 26, 2024 29.00 29.85 28.60 29.85 1,816 +0.65(+2.23%)
Apr 25, 2024 29.85 29.85 29.20 29.20 879 -0.80(-2.67%)
Apr 24, 2024 29.71 30.00 29.25 30.00 2,959 +0.74(+2.53%)
Apr 23, 2024 29.10 29.50 29.10 29.26 3,498 +0.25(+0.86%)
Apr 22, 2024 29.45 30.05 29.01 29.01 10,961 -0.31(-1.06%)
Apr 19, 2024 29.20 29.46 28.96 29.32 2,528 -0.20(-0.68%)
Apr 18, 2024 28.64 29.52 28.43 29.52 3,674 +0.92(+3.22%)
Apr 17, 2024 28.99 29.00 28.39 28.60 4,076 +0.25(+0.88%)
Apr 16, 2024 28.72 29.87 28.30 28.35 6,494 -0.66(-2.28%)
Apr 15, 2024 29.00 29.40 28.41 29.01 2,521 -0.36(-1.23%)
Apr 12, 2024 29.59 29.59 29.00 29.37 3,561 -0.38(-1.28%)
Apr 11, 2024 29.35 29.75 28.98 29.75 4,384 +0.04(+0.13%)
Apr 10, 2024 28.50 29.94 28.50 29.71 8,259 +0.31(+1.05%)
Apr 09, 2024 30.00 30.27 29.40 29.40 3,056 -0.59(-1.97%)
Apr 08, 2024 29.50 30.78 29.50 29.99 7,608 +0.06(+0.20%)
Apr 05, 2024 29.50 29.93 28.62 29.93 6,804 +0.39(+1.32%)
Apr 04, 2024 28.50 29.54 28.50 29.54 8,131 +1.27(+4.49%)
Apr 03, 2024 28.75 28.75 27.99 28.27 4,919 -0.45(-1.57%)
Apr 02, 2024 29.17 29.25 28.60 28.72 6,528 +0.04(+0.14%)
Apr 01, 2024 28.73 29.15 27.97 28.68 5,956 -0.32(-1.10%)
Mar 28, 2024 27.00 29.00 26.99 29.00 16,333 +1.91(+7.07%)
Mar 27, 2024 26.53 27.50 26.53 27.09 3,702 +0.46(+1.73%)
Mar 26, 2024 27.29 27.40 26.50 26.62 4,599 +0.07(+0.28%)
Mar 25, 2024 25.60 26.57 25.60 26.55 15,537 +0.83(+3.23%)
Mar 22, 2024 25.67 25.72 24.79 25.72 3,752 +0.77(+3.09%)
Mar 21, 2024 25.54 25.68 24.84 24.95 5,974 -0.72(-2.80%)
Mar 20, 2024 25.70 25.75 25.14 25.67 4,047 +0.53(+2.11%)
Mar 19, 2024 24.15 25.63 24.15 25.14 8,101 +1.13(+4.71%)
Mar 18, 2024 24.14 24.88 24.01 24.01 13,781 +0.01(+0.04%)
Mar 15, 2024 24.50 24.80 24.00 24.00 22,698 -0.51(-2.08%)
Mar 14, 2024 25.40 25.40 24.00 24.51 3,311 -0.23(-0.93%)
Mar 13, 2024 25.00 25.00 24.13 24.74 6,651 +0.16(+0.65%)
Mar 12, 2024 25.40 25.43 24.58 24.58 7,557 -0.84(-3.30%)
Mar 11, 2024 25.37 26.38 25.37 25.42 4,335 -1.13(-4.26%)
Mar 08, 2024 25.88 26.55 25.77 26.55 2,723 +0.06(+0.23%)
Mar 07, 2024 26.03 26.72 25.81 26.49 7,797 -0.26(-0.97%)
Mar 06, 2024 27.91 27.91 26.75 26.75 3,013 -0.65(-2.37%)
Mar 05, 2024 28.28 28.84 27.40 27.40 20,021 -1.47(-5.09%)
Mar 04, 2024 29.72 29.72 28.54 28.87 7,918 -1.16(-3.86%)
Mar 01, 2024 29.93 31.47 29.93 30.03 15,572 +0.14(+0.47%)
Feb 29, 2024 27.40 30.00 27.25 29.89 35,858 +3.08(+11.49%)
Feb 28, 2024 25.06 26.97 25.06 26.81 24,575 +0.99(+3.83%)
Feb 27, 2024 23.73 27.00 23.73 25.82 23,316 +1.85(+7.72%)
Feb 26, 2024 24.00 24.30 23.46 23.97 15,091 +0.57(+2.44%)
Feb 23, 2024 23.07 23.82 23.07 23.40 4,966 -0.54(-2.26%)
Feb 22, 2024 23.31 23.99 22.67 23.94 19,114 +0.65(+2.79%)
Feb 21, 2024 23.35 24.33 23.29 23.29 5,957 -0.01(-0.04%)
Feb 20, 2024 23.78 24.51 23.28 23.30 14,708 -0.48(-2.02%)
Feb 16, 2024 24.19 24.19 23.78 23.78 17,931 -0.08(-0.34%)
Feb 15, 2024 24.14 24.14 23.81 23.86 3,905 -0.69(-2.81%)
Feb 14, 2024 24.30 25.25 24.01 24.55 40,166 +0.56(+2.33%)
Feb 13, 2024 24.02 24.55 23.79 23.99 9,097 +0.20(+0.84%)
Feb 12, 2024 24.20 24.95 23.79 23.79 11,173 -0.36(-1.49%)
Feb 09, 2024 24.20 24.25 23.80 24.15 11,073 -0.10(-0.41%)
Feb 08, 2024 24.16 24.35 23.95 24.25 19,523 +0.25(+1.04%)
Feb 07, 2024 24.27 24.27 23.96 24.00 11,333 -0.04(-0.17%)
Feb 06, 2024 24.03 24.30 24.01 24.04 6,566 +0.01(+0.04%)
Feb 05, 2024 24.46 24.46 24.01 24.03 4,720 -1.09(-4.34%)
Feb 02, 2024 25.00 25.39 24.53 25.12 14,509 +0.70(+2.87%)
Feb 01, 2024 24.51 24.60 24.30 24.42 3,431 -0.75(-2.98%)
Jan 31, 2024 24.11 25.17 23.80 25.17 15,389 +1.07(+4.44%)
Jan 30, 2024 23.99 24.20 23.52 24.10 13,720 +0.10(+0.42%)
Jan 29, 2024 24.20 24.20 23.77 24.00 3,428 +0.23(+0.97%)
Jan 26, 2024 23.98 24.15 23.55 23.77 8,146 -0.40(-1.65%)
Jan 25, 2024 24.06 24.30 23.65 24.17 9,798 +0.35(+1.47%)
Jan 24, 2024 24.15 24.23 23.80 23.82 9,877 +0.02(+0.08%)
Jan 23, 2024 23.85 24.15 23.80 23.80 5,875 -0.05(-0.21%)
Jan 22, 2024 23.99 24.35 23.75 23.85 5,605 -0.21(-0.87%)
Jan 19, 2024 23.72 24.29 23.72 24.06 7,253 +0.31(+1.31%)
Jan 18, 2024 23.69 23.77 23.20 23.75 7,343 -0.05(-0.21%)
Jan 17, 2024 24.00 24.07 23.80 23.80 3,324 -0.25(-1.06%)
Jan 16, 2024 24.20 24.35 23.99 24.05 2,029 -0.20(-0.80%)
Jan 12, 2024 25.25 25.25 23.69 24.25 5,613 +0.50(+2.11%)
Jan 11, 2024 24.50 24.50 23.75 23.75 7,082 -0.25(-1.04%)
Jan 10, 2024 24.91 24.97 23.89 24.00 15,218 -0.40(-1.64%)
Jan 09, 2024 25.04 25.09 24.40 24.40 1,604 -0.46(-1.85%)
Jan 08, 2024 25.00 25.49 24.45 24.86 10,260 -0.16(-0.64%)
Jan 05, 2024 25.39 25.39 25.02 25.02 4,768 -0.19(-0.75%)
Jan 04, 2024 25.39 25.50 25.12 25.21 3,423 -0.58(-2.25%)
Jan 03, 2024 25.50 26.25 25.50 25.79 3,604 +0.09(+0.37%)
Jan 02, 2024 26.32 26.32 25.26 25.70 7,752 -0.48(-1.85%)
Dec 29, 2023 24.99 26.18 24.99 26.18 15,135 +1.02(+4.05%)
Dec 28, 2023 25.50 25.65 25.00 25.16 14,358 -0.34(-1.33%)
Dec 27, 2023 26.70 26.70 25.50 25.50 7,251 -1.17(-4.40%)
Dec 26, 2023 26.77 26.91 26.38 26.67 3,690 +0.29(+1.11%)
Dec 22, 2023 26.70 26.95 26.20 26.38 4,465 -0.37(-1.38%)
Dec 21, 2023 26.76 26.80 26.55 26.75 7,090 -0.10(-0.37%)
Dec 20, 2023 27.26 27.50 26.85 26.85 3,892 -0.56(-2.04%)
Dec 19, 2023 26.49 27.41 26.25 27.41 12,378 +0.81(+3.05%)
Dec 18, 2023 26.50 26.80 26.06 26.60 5,637 +0.57(+2.19%)
Dec 15, 2023 26.35 26.35 25.84 26.03 2,903 -0.33(-1.25%)
Dec 14, 2023 25.77 26.38 25.59 26.36 9,233 +0.86(+3.37%)
Dec 13, 2023 25.12 25.57 25.12 25.50 7,449 +0.10(+0.39%)
Dec 12, 2023 26.48 26.65 25.17 25.40 8,319 -1.25(-4.69%)
Dec 11, 2023 26.60 26.84 26.40 26.65 9,012 +0.05(+0.19%)
Dec 08, 2023 26.45 26.95 26.45 26.60 4,102 -0.13(-0.49%)
Dec 07, 2023 26.15 26.73 26.14 26.73 10,086 +0.68(+2.61%)
Dec 06, 2023 27.46 27.46 26.05 26.05 4,650 -1.30(-4.75%)
Dec 05, 2023 28.39 28.40 27.35 27.35 8,089 -0.75(-2.67%)
Dec 04, 2023 28.50 28.50 28.02 28.10 4,127 -0.60(-2.09%)
Dec 01, 2023 28.80 28.80 27.80 28.70 4,108 +0.69(+2.46%)
Nov 30, 2023 28.10 28.15 27.80 28.01 15,396 +0.00(+0.00%)
Nov 29, 2023 28.47 28.47 28.01 28.01 7,848 -0.16(-0.57%)
Nov 28, 2023 28.27 28.50 28.17 28.17 4,918 -0.08(-0.28%)
Nov 27, 2023 28.31 28.80 28.11 28.25 6,525 -0.11(-0.39%)
Nov 24, 2023 28.55 28.80 28.34 28.36 5,201 -0.44(-1.53%)
Nov 22, 2023 28.65 28.82 28.57 28.80 5,857 +0.13(+0.45%)
Nov 21, 2023 28.93 28.93 28.57 28.67 5,980 -0.07(-0.24%)
Nov 20, 2023 28.98 28.98 28.60 28.74 3,753 -0.32(-1.10%)
Nov 17, 2023 28.75 29.31 28.65 29.06 9,209 +0.25(+0.87%)
Nov 16, 2023 29.30 29.45 28.50 28.81 6,004 -0.86(-2.90%)
Nov 15, 2023 30.31 30.39 29.67 29.67 30,570 -0.58(-1.92%)
Nov 14, 2023 30.89 31.46 30.25 30.25 8,806 -0.51(-1.66%)
Nov 13, 2023 30.89 31.22 30.75 30.76 9,533 -0.23(-0.74%)
Nov 10, 2023 30.77 31.30 30.30 30.99 24,010 +0.29(+0.94%)
Nov 09, 2023 31.74 31.87 30.19 30.70 21,460 -1.03(-3.25%)
Nov 08, 2023 31.14 31.73 31.05 31.73 7,470 +0.58(+1.86%)
Nov 07, 2023 32.75 32.75 31.15 31.15 9,606 -1.60(-4.89%)
Nov 06, 2023 32.50 32.76 32.50 32.75 3,003 -0.05(-0.15%)
Nov 03, 2023 32.79 33.10 32.55 32.80 6,516 +0.01(+0.03%)
Nov 02, 2023 32.60 33.19 32.20 32.79 4,016 +0.66(+2.05%)
Nov 01, 2023 32.41 33.09 32.13 32.13 13,819 +0.29(+0.91%)
Oct 31, 2023 31.85 32.99 31.84 31.84 12,189 -0.16(-0.50%)
Oct 30, 2023 32.00 32.38 31.80 32.00 5,624 +0.20(+0.63%)
Oct 27, 2023 31.83 31.83 31.80 31.80 1,547 +0.06(+0.19%)
Oct 26, 2023 31.57 31.77 31.53 31.74 6,891 +0.21(+0.67%)
Oct 25, 2023 31.75 31.86 31.50 31.53 8,751 +0.03(+0.10%)
Oct 24, 2023 31.44 31.75 31.44 31.50 3,491 +0.19(+0.61%)
Oct 23, 2023 31.50 31.69 31.31 31.31 10,370 -0.30(-0.95%)
Oct 20, 2023 31.50 31.77 31.50 31.61 9,540 +0.35(+1.12%)
Oct 19, 2023 31.95 31.96 31.21 31.26 6,480 +0.01(+0.03%)
Oct 18, 2023 31.52 31.61 31.25 31.25 9,044 -0.21(-0.67%)
Oct 17, 2023 31.80 31.80 31.46 31.46 7,500 -0.43(-1.35%)
Oct 16, 2023 31.35 31.99 31.25 31.89 6,595 +0.11(+0.35%)
Oct 13, 2023 31.40 31.98 31.00 31.78 10,025 +0.15(+0.47%)
Oct 12, 2023 31.35 31.91 31.15 31.63 6,707 +0.38(+1.22%)
Oct 11, 2023 31.71 31.71 31.17 31.25 6,194 -0.20(-0.64%)
Oct 10, 2023 31.27 32.02 31.27 31.45 8,431 -0.41(-1.29%)
Oct 09, 2023 31.60 32.58 31.37 31.86 6,286 +0.31(+0.98%)
Oct 06, 2023 31.78 32.01 31.05 31.55 6,514 -0.34(-1.07%)
Oct 05, 2023 31.05 31.89 31.05 31.89 4,239 +0.13(+0.41%)
Oct 04, 2023 31.76 32.05 31.75 31.76 5,649 +0.39(+1.24%)
Oct 03, 2023 32.30 32.49 31.04 31.37 17,773 -1.15(-3.54%)
Oct 02, 2023 33.01 33.40 32.52 32.52 5,230 -1.17(-3.47%)
Sep 29, 2023 33.55 33.93 33.20 33.69 16,733 -0.06(-0.18%)
Sep 28, 2023 34.00 34.51 33.75 33.75 2,966 -0.28(-0.82%)
Sep 27, 2023 35.02 35.15 34.03 34.03 9,312 -1.21(-3.43%)
Sep 26, 2023 35.06 35.42 35.06 35.24 6,687 +0.09(+0.26%)
Sep 25, 2023 35.00 35.99 35.00 35.15 2,703 -0.01(-0.03%)
Sep 22, 2023 35.35 35.81 35.05 35.16 2,443 -0.44(-1.24%)
Sep 21, 2023 35.44 35.72 35.00 35.60 8,998 +0.09(+0.25%)
Sep 20, 2023 36.02 36.53 35.04 35.51 20,982 -0.54(-1.50%)
Sep 19, 2023 36.00 36.43 36.00 36.05 3,063 -0.10(-0.28%)
Sep 18, 2023 35.60 37.00 35.60 36.15 7,128 +0.29(+0.81%)
Sep 15, 2023 36.17 36.17 35.47 35.86 33,555 -0.31(-0.86%)
Sep 14, 2023 36.41 36.70 36.10 36.17 3,991 -0.13(-0.36%)
Sep 13, 2023 35.40 36.53 35.11 36.30 11,390 +0.69(+1.94%)
Sep 12, 2023 34.80 36.35 34.80 35.61 8,570 +0.83(+2.39%)
Sep 11, 2023 36.20 36.55 34.78 34.78 13,699 -2.22(-6.00%)
Sep 08, 2023 36.82 37.00 36.77 37.00 2,059 +0.02(+0.05%)
Sep 07, 2023 36.87 36.98 36.03 36.98 7,114 +0.53(+1.45%)
Sep 06, 2023 36.00 36.45 36.00 36.45 3,753 +0.35(+0.97%)
Sep 05, 2023 36.63 36.80 36.10 36.10 13,355 -0.13(-0.36%)
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.