Indicators

Adams Resources & Energy (NY: AE )

29.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.70	34.21	32.62	34.00	16,900	+2.08(+6.52%)
Jul 28, 2022	31.42	32.30	31.03	31.92	9,621	+0.34(+1.08%)
Jul 27, 2022	31.94	32.12	30.57	31.58	12,252	-0.14(-0.44%)
Jul 26, 2022	31.55	32.06	31.25	31.72	2,329	+0.49(+1.57%)
Jul 25, 2022	30.95	32.00	30.95	31.23	13,778	-0.04(-0.13%)
Jul 22, 2022	31.46	31.58	31.16	31.27	6,473	-0.22(-0.70%)
Jul 21, 2022	31.41	31.57	31.34	31.49	5,043	+0.01(+0.03%)
Jul 20, 2022	31.48	32.13	31.20	31.48	4,928	-0.22(-0.69%)
Jul 19, 2022	31.06	31.85	30.90	31.70	7,045	+0.65(+2.09%)
Jul 18, 2022	31.00	32.00	30.74	31.05	15,797	-0.63(-1.99%)
Jul 15, 2022	32.03	32.06	31.32	31.68	6,332	+0.02(+0.06%)
Jul 14, 2022	30.94	32.17	30.13	31.66	12,760	+0.16(+0.51%)
Jul 13, 2022	30.99	31.70	30.99	31.50	9,358	+0.10(+0.32%)
Jul 12, 2022	30.64	32.28	30.34	31.40	6,824	-0.25(-0.79%)
Jul 11, 2022	32.23	32.30	31.36	31.65	6,783	-0.31(-0.97%)
Jul 08, 2022	31.91	32.54	31.91	31.96	1,357	+0.16(+0.51%)
Jul 07, 2022	30.58	32.30	30.50	31.80	24,579	+1.81(+6.04%)
Jul 06, 2022	30.07	30.90	29.96	29.99	7,931	-0.22(-0.73%)
Jul 05, 2022	31.27	31.92	30.21	30.21	17,763	-1.14(-3.64%)

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.