Indicators

Adams Resources & Energy (NY: AE )

27.61 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	26.23	26.47	26.29	26.29	3,600	+0.06(+0.23%)
Feb 27, 2006	26.46	26.46	26.16	26.23	4,800	-0.23(-0.87%)
Feb 24, 2006	25.76	26.47	25.76	26.46	8,000	+0.88(+3.44%)
Feb 23, 2006	25.81	25.81	25.58	25.58	2,600	-0.18(-0.70%)
Feb 22, 2006	25.90	26.00	25.76	25.76	2,300	-0.22(-0.85%)
Feb 21, 2006	26.20	26.20	25.95	25.98	1,800	-0.12(-0.46%)
Feb 17, 2006	26.20	26.20	26.10	26.10	1,200	+0.10(+0.38%)
Feb 16, 2006	25.68	26.00	25.62	26.00	3,600	+0.42(+1.64%)
Feb 15, 2006	25.93	25.98	25.40	25.58	20,600	-0.42(-1.62%)
Feb 14, 2006	26.00	26.00	25.93	26.00	2,900	-0.15(-0.57%)
Feb 13, 2006	26.10	26.24	25.96	26.15	2,900	+0.24(+0.93%)
Feb 10, 2006	25.90	25.91	25.80	25.91	1,200	-0.14(-0.54%)
Feb 09, 2006	25.65	26.05	25.55	26.05	3,100	+0.60(+2.36%)
Feb 08, 2006	25.75	25.82	25.45	25.45	5,300	-0.55(-2.12%)
Feb 07, 2006	26.40	26.40	26.00	26.00	3,300	-0.49(-1.85%)
Feb 06, 2006	25.55	26.49	25.50	26.49	6,600	+0.94(+3.68%)
Feb 03, 2006	26.15	26.15	25.35	25.55	10,700	-0.85(-3.22%)
Feb 02, 2006	26.94	26.94	26.25	26.40	9,700	-0.50(-1.86%)

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.