Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Resources & Energy (NY: AE )

28.23 -0.26 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 15.90 15.90 15.65 15.80 1,300 +0.15(+0.96%)
Jul 30, 2009 15.50 15.65 15.50 15.65 500 +0.25(+1.62%)
Jul 29, 2009 15.70 15.70 15.40 15.40 1,380 -0.45(-2.84%)
Jul 28, 2009 15.70 15.90 15.53 15.85 710 +0.28(+1.77%)
Jul 27, 2009 15.70 15.85 15.56 15.57 1,968 -0.03(-0.17%)
Jul 24, 2009 15.85 15.85 15.60 15.60 240 -0.50(-3.11%)
Jul 23, 2009 16.09 16.10 15.55 16.10 2,100 -0.25(-1.53%)
Jul 22, 2009 16.34 16.64 16.10 16.35 9,000 -0.15(-0.89%)
Jul 21, 2009 16.10 16.50 16.01 16.50 9,320 +0.15(+0.90%)
Jul 20, 2009 15.85 16.35 15.85 16.35 1,300 +0.75(+4.81%)
Jul 17, 2009 15.34 15.60 15.22 15.60 3,000 +0.50(+3.31%)
Jul 16, 2009 15.05 15.41 14.95 15.10 7,600 -0.17(-1.11%)
Jul 14, 2009 15.27 15.27 15.27 15.27 0 +0.03(+0.20%)
Jul 13, 2009 14.83 15.50 14.83 15.24 2,610 -0.76(-4.75%)
Jul 10, 2009 15.90 16.00 15.50 16.00 1,900 -0.15(-0.93%)
Jul 09, 2009 16.15 16.15 16.15 16.15 100 +0.25(+1.57%)
Jul 08, 2009 15.90 15.90 15.90 15.90 200 -0.20(-1.24%)
Jul 07, 2009 16.55 16.55 15.86 16.10 10,200 -0.40(-2.42%)
Jul 06, 2009 16.75 16.75 16.27 16.50 12,900 -0.40(-2.37%)
Jul 02, 2009 17.49 17.49 16.51 16.90 9,660 -0.75(-4.25%)
Jul 01, 2009 17.29 17.95 16.97 17.65 9,100 +0.50(+2.92%)
Jun 30, 2009 17.33 17.54 16.81 17.15 9,667 -0.48(-2.74%)
Jun 29, 2009 18.49 18.49 17.51 17.63 6,477 +0.13(+0.76%)
Jun 26, 2009 17.34 18.01 17.29 17.50 2,400 +0.38(+2.22%)
Jun 25, 2009 16.96 17.28 16.96 17.12 5,200 +0.09(+0.53%)
Jun 24, 2009 16.90 17.29 16.90 17.03 7,472 +0.13(+0.77%)
Jun 23, 2009 16.51 16.90 15.90 16.90 9,500 +0.35(+2.11%)
Jun 22, 2009 17.00 17.00 16.55 16.55 847 -0.70(-4.06%)
Jun 19, 2009 17.00 17.25 16.52 17.25 2,900 +0.38(+2.25%)
Jun 18, 2009 16.76 16.89 16.63 16.87 6,600 -0.14(-0.82%)
Jun 17, 2009 17.35 17.35 16.85 17.01 1,450 -0.64(-3.63%)
Jun 16, 2009 17.60 17.74 17.31 17.65 2,930 -0.13(-0.73%)
Jun 15, 2009 17.95 17.95 17.50 17.78 3,870 +0.08(+0.45%)
Jun 12, 2009 17.90 17.90 17.70 17.70 1,000 -0.10(-0.56%)
Jun 11, 2009 16.85 17.80 16.85 17.80 3,604 +1.20(+7.23%)
Jun 10, 2009 17.18 17.18 16.35 16.60 7,800 -0.45(-2.64%)
Jun 09, 2009 16.80 17.05 16.80 17.05 900 +0.15(+0.89%)
Jun 08, 2009 16.55 17.28 16.14 16.90 8,398 +0.10(+0.60%)
Jun 05, 2009 16.55 16.85 16.25 16.80 5,200 +0.45(+2.75%)
Jun 04, 2009 15.80 16.79 15.80 16.35 4,900 +0.75(+4.81%)
Jun 03, 2009 16.85 16.85 15.39 15.60 6,176 -1.46(-8.56%)
Jun 02, 2009 17.60 17.63 16.90 17.06 5,887 -0.59(-3.34%)
Jun 01, 2009 17.75 18.20 17.56 17.65 3,202 -0.05(-0.28%)
May 29, 2009 16.03 17.70 16.03 17.70 8,250 +1.65(+10.28%)
May 28, 2009 16.05 16.05 16.05 16.05 400 +0.11(+0.69%)
May 27, 2009 15.99 16.15 15.75 15.94 8,217 -0.01(-0.06%)
May 26, 2009 15.25 15.95 15.15 15.95 14,563 +0.70(+4.59%)
May 22, 2009 14.80 15.47 14.80 15.25 9,500 +0.60(+4.10%)
May 21, 2009 15.65 15.75 14.65 14.65 18,615 -1.06(-6.75%)
May 20, 2009 15.94 15.94 15.38 15.71 5,225 +0.31(+2.01%)
May 19, 2009 14.96 15.55 14.82 15.40 6,400 +0.60(+4.05%)
May 18, 2009 14.06 14.85 14.06 14.80 4,950 +0.80(+5.71%)
May 15, 2009 13.79 14.15 13.79 14.00 16,450 -0.12(-0.85%)
May 14, 2009 15.25 15.45 14.00 14.12 17,572 -0.88(-5.87%)
May 13, 2009 14.95 15.50 14.81 15.00 10,551 +0.00(+0.00%)
May 12, 2009 15.20 15.25 15.00 15.00 1,600 +0.10(+0.67%)
May 11, 2009 15.00 15.10 14.90 14.90 4,800 -0.90(-5.70%)
May 08, 2009 15.93 15.93 15.25 15.80 9,825 +0.02(+0.13%)
May 07, 2009 15.50 15.94 15.50 15.78 4,175 +0.51(+3.34%)
May 06, 2009 15.35 15.50 15.25 15.27 2,461 -0.03(-0.20%)
May 05, 2009 15.32 15.32 15.00 15.30 2,150 -0.02(-0.13%)
May 04, 2009 15.20 15.32 15.15 15.32 4,744 +0.22(+1.46%)
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.