Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Resources & Energy (NY: AE )

29.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.60 22.17 21.60 22.17 8,400 +0.67(+3.12%)
Aug 30, 2005 21.74 21.74 21.20 21.50 7,800 -0.30(-1.38%)
Aug 29, 2005 20.43 21.80 20.43 21.80 14,100 +1.45(+7.13%)
Aug 26, 2005 20.58 20.65 20.25 20.35 5,900 -0.13(-0.63%)
Aug 25, 2005 20.38 20.50 20.20 20.48 4,700 +0.08(+0.39%)
Aug 24, 2005 20.40 20.50 20.15 20.40 7,700 -0.34(-1.64%)
Aug 23, 2005 20.66 20.85 20.50 20.74 1,900 +0.29(+1.42%)
Aug 22, 2005 19.14 20.56 19.14 20.45 10,500 +1.30(+6.79%)
Aug 19, 2005 19.60 20.20 18.20 19.15 18,800 -0.35(-1.79%)
Aug 18, 2005 20.10 20.10 19.20 19.50 7,800 -0.50(-2.50%)
Aug 17, 2005 20.99 20.99 20.00 20.00 9,400 -0.84(-4.03%)
Aug 16, 2005 21.45 21.45 20.35 20.84 19,600 -0.70(-3.25%)
Aug 15, 2005 21.80 21.83 21.50 21.54 11,500 -0.25(-1.15%)
Aug 12, 2005 22.00 22.15 21.40 21.79 8,600 -0.08(-0.37%)
Aug 11, 2005 22.90 23.99 20.50 21.87 65,500 -1.02(-4.46%)
Aug 10, 2005 22.10 22.95 21.76 22.89 15,800 +0.69(+3.11%)
Aug 09, 2005 21.85 22.37 21.35 22.20 5,500 +0.20(+0.91%)
Aug 08, 2005 21.45 22.40 21.45 22.00 16,400 +0.61(+2.85%)
Aug 05, 2005 21.79 21.79 21.20 21.39 1,800 -0.40(-1.84%)
Aug 04, 2005 21.55 22.30 21.55 21.79 15,800 +0.39(+1.82%)
Aug 03, 2005 22.09 22.40 21.40 21.40 13,600 -0.59(-2.68%)
Aug 02, 2005 21.92 22.25 21.86 21.99 14,800 +0.07(+0.32%)
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.