Indicators

Adams Resources & Energy (NY: AE )

28.25 +0.75 (+2.73%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.92	27.50	26.80	27.12	8,112	+0.12(+0.44%)
May 27, 2021	26.72	27.00	26.56	27.00	3,372	+0.00(+0.00%)
May 26, 2021	26.76	27.00	26.32	27.00	5,937	+0.68(+2.58%)
May 25, 2021	27.28	27.28	26.29	26.32	17,988	-0.96(-3.52%)
May 24, 2021	27.59	28.00	26.85	27.28	18,691	-0.04(-0.15%)
May 21, 2021	27.89	27.97	27.32	27.32	8,440	-0.68(-2.43%)
May 20, 2021	27.79	28.19	26.53	28.00	15,777	+0.40(+1.45%)
May 19, 2021	27.51	27.91	26.82	27.60	8,194	-0.12(-0.43%)
May 18, 2021	28.11	29.00	27.42	27.72	12,764	-0.48(-1.70%)
May 17, 2021	26.80	28.75	25.89	28.20	38,517	+1.39(+5.18%)
May 14, 2021	26.28	27.00	25.63	26.81	16,772	+1.19(+4.64%)
May 13, 2021	26.69	27.30	25.52	25.62	15,090	-1.32(-4.90%)
May 12, 2021	27.34	27.79	26.48	26.94	16,710	-0.57(-2.07%)
May 11, 2021	27.37	27.95	26.39	27.51	14,525	-0.01(-0.04%)
May 10, 2021	26.67	28.75	26.21	27.52	51,430	+1.89(+7.37%)
May 07, 2021	26.01	28.46	25.36	25.63	20,731	-0.68(-2.58%)
May 06, 2021	26.61	27.40	26.31	26.31	8,308	-0.37(-1.39%)
May 05, 2021	26.97	27.54	26.51	26.68	17,611	-0.12(-0.45%)
May 04, 2021	28.15	28.16	26.75	26.80	26,639	-1.88(-6.56%)

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.