Indicators

Adams Resources & Energy (NY: AE )

27.90 +0.05 (+0.18%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.03	17.70	16.03	17.70	8,250	+1.65(+10.28%)
May 28, 2009	16.05	16.05	16.05	16.05	400	+0.11(+0.69%)
May 27, 2009	15.99	16.15	15.75	15.94	8,217	-0.01(-0.06%)
May 26, 2009	15.25	15.95	15.15	15.95	14,563	+0.70(+4.59%)
May 22, 2009	14.80	15.47	14.80	15.25	9,500	+0.60(+4.10%)
May 21, 2009	15.65	15.75	14.65	14.65	18,615	-1.06(-6.75%)
May 20, 2009	15.94	15.94	15.38	15.71	5,225	+0.31(+2.01%)
May 19, 2009	14.96	15.55	14.82	15.40	6,400	+0.60(+4.05%)
May 18, 2009	14.06	14.85	14.06	14.80	4,950	+0.80(+5.71%)
May 15, 2009	13.79	14.15	13.79	14.00	16,450	-0.12(-0.85%)
May 14, 2009	15.25	15.45	14.00	14.12	17,572	-0.88(-5.87%)
May 13, 2009	14.95	15.50	14.81	15.00	10,551	+0.00(+0.00%)
May 12, 2009	15.20	15.25	15.00	15.00	1,600	+0.10(+0.67%)
May 11, 2009	15.00	15.10	14.90	14.90	4,800	-0.90(-5.70%)
May 08, 2009	15.93	15.93	15.25	15.80	9,825	+0.02(+0.13%)
May 07, 2009	15.50	15.94	15.50	15.78	4,175	+0.51(+3.34%)
May 06, 2009	15.35	15.50	15.25	15.27	2,461	-0.03(-0.20%)
May 05, 2009	15.32	15.32	15.00	15.30	2,150	-0.02(-0.13%)
May 04, 2009	15.20	15.32	15.15	15.32	4,744	+0.22(+1.46%)

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.