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 (%)
Jul 29, 2005	21.20	21.50	20.91	21.19	4,500	-0.01(-0.05%)
Jul 28, 2005	21.40	21.45	21.05	21.20	2,300	-0.20(-0.93%)
Jul 27, 2005	21.45	21.45	21.10	21.40	2,100	+0.00(+0.00%)
Jul 26, 2005	21.75	21.75	21.40	21.40	2,900	-0.35(-1.61%)
Jul 25, 2005	21.10	21.98	21.10	21.75	8,800	+0.40(+1.87%)
Jul 22, 2005	20.90	21.50	20.90	21.35	6,100	+0.65(+3.14%)
Jul 21, 2005	21.00	21.00	20.50	20.70	3,600	-0.43(-2.04%)
Jul 20, 2005	21.15	21.25	21.10	21.13	1,500	+0.14(+0.67%)
Jul 19, 2005	20.85	20.99	20.76	20.99	2,800	+0.29(+1.40%)
Jul 18, 2005	20.95	21.15	20.26	20.70	9,500	-0.56(-2.63%)
Jul 15, 2005	21.10	21.26	21.00	21.26	4,400	-0.02(-0.09%)
Jul 14, 2005	22.00	22.05	21.00	21.28	13,100	-0.62(-2.83%)
Jul 13, 2005	22.00	22.20	21.90	21.90	6,500	-0.10(-0.45%)
Jul 12, 2005	21.84	22.15	21.60	22.00	12,200	+0.16(+0.73%)
Jul 11, 2005	21.80	21.85	21.60	21.84	4,800	+0.06(+0.28%)
Jul 08, 2005	21.77	22.00	21.65	21.78	13,000	+0.52(+2.45%)
Jul 07, 2005	21.84	21.84	21.12	21.26	8,700	-0.54(-2.48%)
Jul 06, 2005	22.10	22.10	21.70	21.80	15,400	-0.30(-1.36%)
Jul 05, 2005	19.90	22.20	19.90	22.10	24,200	+2.00(+9.95%)

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.