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 (%)
Nov 29, 2013	58.02	58.02	55.24	57.22	2,757	-0.19(-0.33%)
Nov 27, 2013	55.66	57.98	55.66	57.41	3,892	+1.53(+2.74%)
Nov 26, 2013	55.77	56.29	55.77	55.88	3,796	+0.38(+0.68%)
Nov 25, 2013	54.81	55.50	53.88	55.50	7,454	+0.35(+0.63%)
Nov 22, 2013	54.34	55.71	54.34	55.15	3,179	+0.84(+1.55%)
Nov 21, 2013	53.94	54.41	53.91	54.31	4,122	+0.23(+0.43%)
Nov 20, 2013	54.18	54.21	53.76	54.08	5,112	-0.09(-0.17%)
Nov 19, 2013	53.98	54.17	53.80	54.17	1,899	+0.55(+1.03%)
Nov 18, 2013	55.73	55.73	53.36	53.62	6,911	-1.97(-3.54%)
Nov 15, 2013	55.38	55.65	55.17	55.59	3,110	-0.06(-0.11%)
Nov 14, 2013	55.66	55.93	55.65	55.65	2,306	+0.34(+0.61%)
Nov 13, 2013	55.59	55.59	55.26	55.31	1,555	-0.28(-0.50%)
Nov 12, 2013	55.80	56.60	55.18	55.59	6,542	+0.09(+0.16%)
Nov 11, 2013	55.74	56.05	55.18	55.50	5,440	+0.45(+0.82%)
Nov 08, 2013	50.86	55.25	50.86	55.05	17,676	+5.98(+12.19%)
Nov 07, 2013	49.05	49.73	49.05	49.07	1,907	-0.78(-1.56%)
Nov 06, 2013	50.15	50.48	49.85	49.85	3,877	+0.40(+0.81%)
Nov 05, 2013	50.30	50.30	48.97	49.45	10,216	-1.36(-2.68%)
Nov 04, 2013	48.91	51.04	48.91	50.81	11,101	+1.69(+3.44%)

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.