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

Adams Resources & Energy (NY: AE )

29.00 -0.50 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Feb 27, 2009 13.97 13.97 13.70 13.76 0 -0.14(-1.01%)
Feb 26, 2009 13.84 13.92 13.84 13.90 6,600 -0.10(-0.71%)
Feb 25, 2009 13.91 14.31 13.79 14.00 5,300 -0.40(-2.78%)
Feb 24, 2009 14.25 14.49 14.15 14.40 8,010 +0.15(+1.05%)
Feb 23, 2009 14.69 14.69 14.06 14.25 2,840 -0.53(-3.59%)
Feb 20, 2009 14.92 15.24 14.64 14.78 4,000 -0.04(-0.27%)
Feb 19, 2009 15.06 15.09 14.62 14.82 6,807 -0.43(-2.82%)
Feb 18, 2009 15.80 15.80 13.99 15.25 3,100 -0.86(-5.34%)
Feb 17, 2009 16.50 16.50 15.36 16.11 3,198 -0.29(-1.77%)
Feb 13, 2009 16.63 16.63 16.25 16.40 3,576 -0.34(-2.03%)
Feb 12, 2009 16.50 16.80 16.50 16.74 4,902 -0.26(-1.53%)
Feb 11, 2009 16.17 17.00 15.50 17.00 6,700 +0.74(+4.55%)
Feb 10, 2009 16.95 16.99 15.76 16.26 7,632 -0.94(-5.47%)
Feb 09, 2009 17.10 17.20 16.96 17.20 2,300 +0.10(+0.58%)
Feb 06, 2009 16.51 17.48 16.51 17.10 10,300 +0.31(+1.85%)
Feb 05, 2009 16.58 16.99 16.50 16.79 9,900 +0.14(+0.84%)
Feb 04, 2009 16.46 16.70 16.40 16.65 3,800 +0.25(+1.52%)
Feb 03, 2009 16.00 16.40 15.51 16.40 4,728 +0.90(+5.81%)
Feb 02, 2009 17.38 17.38 15.36 15.50 12,310 -2.13(-12.08%)
Jan 30, 2009 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Jan 29, 2009 17.68 17.75 17.45 17.63 1,833 -0.07(-0.40%)
Jan 28, 2009 17.85 18.00 17.60 17.70 5,300 -0.10(-0.56%)
Jan 27, 2009 17.94 18.10 17.42 17.80 5,031 +0.04(+0.23%)
Jan 26, 2009 17.62 18.40 17.62 17.76 6,856 +0.26(+1.49%)
Jan 23, 2009 17.50 17.75 17.20 17.50 1,600 +0.26(+1.50%)
Jan 22, 2009 17.29 17.41 17.15 17.24 1,450 -0.11(-0.62%)
Jan 21, 2009 16.95 17.42 16.83 17.35 4,142 +0.40(+2.36%)
Jan 20, 2009 17.00 17.19 16.95 16.95 2,600 -0.33(-1.91%)
Jan 16, 2009 16.80 17.28 16.64 17.28 4,900 +0.68(+4.10%)
Jan 15, 2009 16.71 16.75 15.91 16.60 6,019 -0.35(-2.06%)
Jan 14, 2009 15.78 16.98 15.45 16.95 9,169 +1.30(+8.31%)
Jan 13, 2009 15.76 15.76 15.43 15.65 4,200 +0.10(+0.64%)
Jan 12, 2009 15.57 15.69 15.50 15.55 2,500 -0.05(-0.32%)
Jan 09, 2009 15.59 15.61 15.36 15.60 4,290 -0.05(-0.32%)
Jan 08, 2009 15.71 15.71 15.54 15.65 2,100 -0.10(-0.63%)
Jan 07, 2009 16.17 16.35 15.75 15.75 3,168 -0.51(-3.14%)
Jan 06, 2009 15.99 16.65 15.75 16.26 6,588 +0.65(+4.16%)
Jan 05, 2009 16.55 16.85 15.20 15.61 9,310 -1.24(-7.36%)
Jan 02, 2009 16.70 16.85 16.20 16.85 0 -0.15(-0.88%)
Jan 01, 2009 16.58 17.00 16.01 17.00 0 +0.00(+0.00%)
Dec 31, 2008 16.58 17.00 16.01 17.00 6,390 +0.78(+4.81%)
Dec 30, 2008 16.10 16.25 16.00 16.22 5,610 -0.08(-0.49%)
Dec 29, 2008 16.78 16.88 15.81 16.30 18,301 -0.59(-3.49%)
Dec 26, 2008 16.01 17.67 16.01 16.89 2,231 -0.51(-2.93%)
Dec 24, 2008 17.79 18.00 17.40 17.40 5,400 -0.30(-1.69%)
Dec 23, 2008 17.70 18.10 16.95 17.70 16,900 +0.10(+0.57%)
Dec 22, 2008 18.18 18.72 17.50 17.60 7,849 -0.70(-3.83%)
Dec 19, 2008 19.27 19.81 17.71 18.30 17,700 -0.84(-4.39%)
Dec 18, 2008 20.20 20.50 19.14 19.14 16,680 -0.71(-3.58%)
Dec 17, 2008 17.88 20.25 17.56 19.85 15,582 +1.95(+10.89%)
Dec 16, 2008 16.48 18.00 16.48 17.90 30,465 +1.66(+10.22%)
Dec 15, 2008 16.18 16.55 15.60 16.24 8,700 +0.07(+0.43%)
Dec 12, 2008 16.87 16.92 16.07 16.17 0 -0.61(-3.64%)
Dec 11, 2008 15.91 17.13 15.91 16.78 9,576 +1.03(+6.54%)
Dec 10, 2008 15.10 15.79 15.06 15.75 10,886 +0.75(+5.00%)
Dec 09, 2008 14.80 15.30 14.80 15.00 7,551 +0.40(+2.74%)
Dec 08, 2008 14.10 15.30 13.96 14.60 7,600 +0.75(+5.42%)
Dec 05, 2008 14.15 14.19 13.66 13.85 0 -0.50(-3.48%)
Dec 04, 2008 14.00 14.89 13.69 14.35 7,284 +0.21(+1.49%)
Dec 03, 2008 14.45 14.97 13.91 14.14 3,310 -0.41(-2.82%)
Dec 02, 2008 14.50 14.75 14.20 14.55 14,754 +0.30(+2.11%)
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.