Indicators

Adams Resources & Energy (NY: AE )

27.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	24.50	25.34	24.49	25.01	1,500	+0.96(+3.99%)
Jan 28, 2011	23.95	24.25	23.75	24.05	1,725	+0.13(+0.54%)
Jan 27, 2011	24.00	24.00	23.60	23.92	1,750	-0.02(-0.08%)
Jan 26, 2011	23.45	23.95	22.46	23.94	8,798	+0.31(+1.31%)
Jan 25, 2011	23.75	24.20	23.50	23.63	4,101	-1.10(-4.45%)
Jan 24, 2011	24.50	24.73	24.50	24.73	1,550	+0.06(+0.23%)
Jan 20, 2011	24.95	24.67	24.67	24.67	2,000	-0.68(-2.67%)
Jan 19, 2011	25.49	25.50	25.00	25.35	1,550	+0.24(+0.96%)
Jan 18, 2011	25.25	25.67	24.76	25.11	2,724	-0.40(-1.57%)
Jan 14, 2011	25.30	25.80	25.14	25.51	2,607	+0.25(+0.99%)
Jan 13, 2011	25.28	25.90	25.20	25.26	4,125	-0.46(-1.79%)
Jan 12, 2011	24.74	25.96	24.74	25.72	3,925	+0.98(+3.96%)
Jan 11, 2011	24.33	24.75	24.33	24.74	2,376	+0.54(+2.23%)
Jan 10, 2011	23.88	24.41	23.54	24.20	5,550	+0.55(+2.33%)
Jan 07, 2011	24.11	24.26	23.65	23.65	4,584	-0.47(-1.95%)
Jan 06, 2011	24.00	24.12	24.00	24.12	2,209	-0.30(-1.23%)
Jan 05, 2011	23.73	24.42	23.23	24.42	2,700	+0.32(+1.31%)
Jan 04, 2011	24.84	24.86	24.00	24.11	11,895	-0.38(-1.57%)

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.