Indicators

Adams Resources & Energy (NY: AE )

28.30 +0.45 (+1.60%)

Streaming Delayed Price Updated: 12:51 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.16	41.50	39.13	39.50	6,721	-1.57(-3.82%)
Feb 27, 2018	41.98	41.99	40.74	41.07	1,190	+0.08(+0.20%)
Feb 26, 2018	42.20	42.39	40.99	40.99	6,665	-1.00(-2.38%)
Feb 23, 2018	40.66	41.99	40.66	41.99	6,424	+1.33(+3.27%)
Feb 22, 2018	41.44	42.65	40.66	40.66	8,644	-0.84(-2.02%)
Feb 21, 2018	43.84	43.84	40.28	41.50	39,210	-1.95(-4.49%)
Feb 20, 2018	42.81	44.02	42.81	43.45	5,951	-0.27(-0.62%)
Feb 16, 2018		43.72	43.72	43.72	0	-1.24(-2.76%)
Feb 15, 2018	44.49	44.96	43.50	44.96	2,701	+0.94(+2.14%)
Feb 14, 2018	43.27	45.25	43.27	44.02	6,563	-0.23(-0.52%)
Feb 13, 2018	40.90	44.49	40.11	44.25	19,901	+3.78(+9.34%)
Feb 12, 2018	39.04	40.85	39.04	40.47	10,348	+2.22(+5.80%)
Feb 09, 2018	41.10	41.10	38.25	38.25	7,553	-2.65(-6.48%)
Feb 08, 2018	42.55	42.55	41.68	40.90	8,652	-1.32(-3.13%)
Feb 07, 2018	42.40	42.80	42.40	42.22	3,549	+0.42(+1.00%)
Feb 06, 2018	40.93	42.03	40.93	41.80	2,703	-0.20(-0.48%)
Feb 05, 2018	44.88	44.88	41.95	42.00	7,494	-2.46(-5.53%)
Feb 02, 2018	46.65	46.65	44.40	44.46	4,376	-0.16(-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.