Indicators

Adams Resources & Energy (NY: AE )

27.90 UNCHANGED

Streaming Delayed 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 (%)
Jan 30, 2004	12.40	12.50	12.21	12.45	4,700	+0.10(+0.81%)
Jan 29, 2004	12.90	12.90	12.14	12.35	4,300	-0.50(-3.89%)
Jan 28, 2004	13.24	13.24	12.80	12.85	5,200	-0.49(-3.67%)
Jan 27, 2004	13.35	13.35	13.11	13.34	5,000	-0.02(-0.15%)
Jan 26, 2004	13.50	13.62	13.36	13.36	2,100	-0.14(-1.04%)
Jan 23, 2004	13.44	13.50	13.40	13.50	6,700	+0.10(+0.75%)
Jan 22, 2004	13.72	13.72	13.40	13.40	1,600	-0.22(-1.62%)
Jan 21, 2004	13.21	13.62	13.21	13.62	3,500	+0.32(+2.41%)
Jan 20, 2004	13.20	13.40	13.16	13.30	11,400	+0.00(+0.00%)
Jan 16, 2004	13.50	13.50	13.26	13.30	1,500	-0.10(-0.75%)
Jan 15, 2004	13.65	13.65	13.40	13.40	7,000	-0.35(-2.55%)
Jan 14, 2004	13.73	13.79	13.55	13.75	2,500	+0.09(+0.66%)
Jan 13, 2004	13.60	13.67	13.56	13.66	1,900	+0.04(+0.29%)
Jan 12, 2004	13.60	13.62	13.60	13.62	2,000	+0.04(+0.29%)
Jan 09, 2004	13.60	13.60	13.60	13.58	2,600	-0.03(-0.22%)
Jan 08, 2004	13.51	13.61	13.51	13.61	3,900	-0.02(-0.15%)
Jan 07, 2004	13.70	13.80	13.60	13.63	1,500	-0.12(-0.87%)
Jan 06, 2004	13.80	13.85	13.56	13.75	4,700	+0.09(+0.66%)
Jan 05, 2004	13.95	13.96	13.56	13.66	5,400	-0.17(-1.23%)

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.