Indicators

Adams Resources & Energy (NY: AE )

27.61 +0.10 (+0.36%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	26.35	26.84	26.25	26.75	7,600	+0.50(+1.90%)
Jan 30, 2006	25.00	26.45	24.94	26.25	13,600	+1.45(+5.85%)
Jan 27, 2006	24.00	24.80	23.95	24.80	8,200	+0.95(+3.98%)
Jan 26, 2006	23.55	23.85	23.40	23.85	19,300	+0.40(+1.71%)
Jan 25, 2006	23.45	23.45	23.45	23.45	0	+0.00(+0.00%)
Jan 24, 2006	23.35	23.55	23.30	23.45	900	-0.14(-0.59%)
Jan 23, 2006	23.60	23.65	23.40	23.59	4,600	+0.09(+0.38%)
Jan 20, 2006	23.30	23.65	23.30	23.50	8,200	+0.35(+1.51%)
Jan 19, 2006	23.50	23.66	23.10	23.15	4,700	-0.25(-1.07%)
Jan 18, 2006	23.84	23.84	23.30	23.40	6,700	-0.30(-1.27%)
Jan 17, 2006	23.50	24.00	23.50	23.70	10,300	+0.45(+1.94%)
Jan 13, 2006	23.35	23.35	23.23	23.25	6,300	+0.06(+0.26%)
Jan 12, 2006	23.30	23.40	23.19	23.19	600	-0.35(-1.49%)
Jan 11, 2006	23.22	23.54	23.22	23.54	600	+0.24(+1.03%)
Jan 10, 2006	23.26	23.60	23.25	23.30	8,600	+0.14(+0.60%)
Jan 09, 2006	23.19	23.19	23.02	23.16	2,000	-0.04(-0.17%)
Jan 06, 2006	23.00	23.23	22.95	23.20	13,200	+0.40(+1.75%)
Jan 05, 2006	23.00	23.00	22.70	22.80	4,200	-0.35(-1.51%)
Jan 04, 2006	23.05	23.29	23.05	23.15	12,200	+0.00(+0.00%)

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.