Indicators

Adams Resources & Energy (NY: AE )

27.90 +0.05 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.86	14.05	13.86	13.99	1,500	+0.04(+0.29%)
May 27, 2004	13.85	13.95	13.80	13.95	1,400	+0.10(+0.72%)
May 26, 2004	14.00	14.05	13.75	13.85	2,700	-0.21(-1.49%)
May 25, 2004	14.13	14.13	14.05	14.06	1,400	+0.11(+0.79%)
May 24, 2004	14.05	14.13	13.95	13.95	2,900	-0.10(-0.71%)
May 21, 2004	13.40	14.13	13.40	14.05	13,900	+0.66(+4.93%)
May 20, 2004	13.00	13.39	12.80	13.39	12,300	+0.39(+3.00%)
May 19, 2004	12.90	13.00	12.90	13.00	1,200	+0.11(+0.85%)
May 18, 2004	13.00	13.00	12.80	12.89	1,000	-0.17(-1.30%)
May 17, 2004	13.08	13.13	13.06	13.06	400	-0.12(-0.91%)
May 14, 2004	13.00	13.18	13.00	13.18	900	+0.18(+1.38%)
May 13, 2004	13.25	13.25	12.50	13.00	20,000	-0.55(-4.06%)
May 12, 2004	13.30	13.55	13.27	13.55	4,800	+0.15(+1.12%)
May 11, 2004	13.49	13.59	13.39	13.40	5,100	-0.19(-1.40%)
May 10, 2004	13.80	13.80	13.41	13.59	6,000	-0.36(-2.58%)
May 07, 2004	14.10	14.10	13.95	13.95	5,900	+0.00(+0.00%)
May 06, 2004	13.96	14.23	13.95	13.95	2,200	+0.04(+0.29%)
May 05, 2004	13.88	14.00	13.79	13.91	5,000	+0.02(+0.14%)
May 04, 2004	13.74	13.89	13.74	13.89	1,800	+0.25(+1.83%)

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.