Skip to main content

Adams Resources & Energy (NY: AE )

27.99 +0.48 (+1.74%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 64.28 64.37 56.58 57.18 157,673 -7.10(-11.05%)
Mar 29, 2012 74.66 74.66 64.28 64.28 111,868 -9.66(-13.06%)
Mar 28, 2012 70.74 75.13 70.00 73.94 98,014 +4.05(+5.79%)
Mar 27, 2012 66.16 70.73 66.16 69.89 78,059 +3.99(+6.05%)
Mar 26, 2012 63.50 66.13 62.20 65.90 38,776 +2.93(+4.66%)
Mar 23, 2012 59.00 62.97 58.92 62.97 36,102 +4.07(+6.91%)
Mar 22, 2012 58.00 58.90 57.10 58.90 23,686 +0.23(+0.40%)
Mar 21, 2012 58.73 60.43 57.88 58.67 28,720 -0.06(-0.11%)
Mar 20, 2012 57.91 58.73 56.96 58.73 59,725 +1.94(+3.42%)
Mar 19, 2012 55.85 59.15 55.38 56.79 56,144 +0.96(+1.72%)
Mar 16, 2012 52.00 56.33 52.00 55.83 72,158 +3.83(+7.37%)
Mar 15, 2012 47.50 52.62 47.50 52.00 16,475 +4.38(+9.20%)
Mar 14, 2012 46.00 47.85 45.73 47.62 19,411 +1.62(+3.52%)
Mar 13, 2012 45.99 46.00 44.96 46.00 23,244 +0.29(+0.63%)
Mar 12, 2012 45.38 46.00 45.20 45.71 14,436 +0.96(+2.15%)
Mar 09, 2012 45.08 45.40 44.51 44.75 31,515 -0.10(-0.22%)
Mar 08, 2012 44.97 44.99 44.55 44.85 8,933 +0.45(+1.01%)
Mar 07, 2012 44.68 45.00 44.12 44.40 21,842 -0.50(-1.11%)
Mar 06, 2012 45.10 46.01 44.02 44.90 21,164 +0.01(+0.02%)
Mar 05, 2012 46.12 46.18 44.83 44.89 33,464 -1.00(-2.18%)
Mar 02, 2012 46.15 46.15 44.50 45.89 16,757 +0.19(+0.42%)
Mar 01, 2012 41.86 46.00 41.86 45.70 15,304 +4.23(+10.20%)
Feb 29, 2012 42.04 42.50 41.47 41.47 20,430 -0.47(-1.12%)
Feb 28, 2012 42.11 42.11 41.29 41.94 58,322 +0.05(+0.12%)
Feb 27, 2012 41.41 42.45 41.41 41.89 20,351 +0.71(+1.72%)
Feb 24, 2012 40.36 41.45 40.34 41.18 26,171 +1.07(+2.67%)
Feb 23, 2012 40.00 40.35 40.00 40.11 11,606 +0.39(+0.98%)
Feb 22, 2012 38.97 40.29 38.87 39.72 23,964 +0.85(+2.19%)
Feb 21, 2012 38.71 39.15 38.28 38.87 23,863 +0.59(+1.54%)
Feb 17, 2012 40.93 40.93 38.26 38.28 25,244 -2.21(-5.46%)
Feb 16, 2012 40.75 40.96 38.49 40.49 23,431 -0.41(-1.00%)
Feb 15, 2012 41.19 41.19 40.00 40.90 17,097 +0.00(+0.01%)
Feb 14, 2012 40.90 41.57 40.34 40.90 14,255 -0.05(-0.13%)
Feb 13, 2012 40.96 41.00 40.76 40.95 19,818 +0.55(+1.36%)
Feb 10, 2012 40.89 41.30 40.10 40.40 10,226 -0.33(-0.81%)
Feb 09, 2012 40.02 41.50 40.02 40.73 28,736 +0.98(+2.47%)
Feb 08, 2012 38.69 39.75 38.65 39.75 7,481 +0.85(+2.19%)
Feb 07, 2012 38.75 39.00 38.45 38.90 10,386 +0.56(+1.46%)
Feb 06, 2012 37.98 39.00 37.98 38.34 15,361 -0.15(-0.39%)
Feb 03, 2012 39.00 39.00 38.18 38.49 16,053 -0.25(-0.65%)
Feb 02, 2012 38.97 38.97 38.34 38.74 25,461 +0.30(+0.78%)
Feb 01, 2012 38.36 38.50 38.33 38.44 7,454 +0.31(+0.81%)
Jan 31, 2012 39.22 39.22 38.13 38.13 7,344 -0.65(-1.68%)
Jan 30, 2012 38.80 39.53 38.38 38.78 7,952 +0.28(+0.73%)
Jan 27, 2012 38.80 38.80 38.49 38.50 7,650 -0.31(-0.80%)
Jan 26, 2012 39.00 39.49 38.42 38.81 8,212 +0.33(+0.86%)
Jan 25, 2012 37.95 38.60 37.95 38.48 10,990 +0.63(+1.66%)
Jan 24, 2012 38.00 38.00 37.28 37.85 8,133 -0.03(-0.08%)
Jan 23, 2012 38.10 38.10 37.00 37.88 13,723 +0.70(+1.88%)
Jan 20, 2012 37.00 37.18 36.75 37.18 9,490 +0.47(+1.28%)
Jan 19, 2012 36.50 37.24 36.50 36.71 8,555 +0.27(+0.74%)
Jan 18, 2012 36.63 36.77 35.84 36.44 36,421 +0.09(+0.25%)
Jan 17, 2012 34.49 36.89 34.28 36.35 11,928 +2.21(+6.47%)
Jan 13, 2012 34.45 35.50 32.75 34.14 15,273 -0.17(-0.50%)
Jan 12, 2012 37.89 37.89 34.31 34.31 16,534 -3.29(-8.75%)
Jan 11, 2012 37.91 38.20 37.00 37.60 17,475 -0.33(-0.88%)
Jan 10, 2012 37.47 37.95 37.02 37.93 13,291 +1.35(+3.70%)
Jan 09, 2012 33.23 36.65 32.51 36.58 12,800 +3.69(+11.22%)
Jan 06, 2012 31.55 33.00 31.55 32.89 9,676 +1.55(+4.95%)
Jan 05, 2012 31.00 31.95 30.55 31.34 9,843 +0.04(+0.13%)
Jan 04, 2012 29.59 31.30 29.59 31.30 9,138 +2.19(+7.52%)
Dec 30, 2011 28.34 29.50 27.68 29.11 8,771 +1.11(+3.97%)
Dec 29, 2011 27.50 28.10 27.27 28.00 1,200 +0.74(+2.71%)
Dec 28, 2011 27.96 27.96 27.00 27.26 3,885 -0.54(-1.94%)
Dec 27, 2011 27.53 28.00 27.53 27.80 5,282 +0.09(+0.32%)
Dec 23, 2011 27.29 27.97 27.02 27.71 1,665 +0.10(+0.36%)
Dec 21, 2011 27.20 28.00 27.00 27.61 4,840 +0.61(+2.26%)
Dec 20, 2011 26.55 28.09 26.55 27.00 2,826 +0.49(+1.85%)
Dec 19, 2011 26.40 27.13 26.40 26.51 2,476 +0.11(+0.42%)
Dec 16, 2011 27.18 28.35 26.40 26.40 9,721 -0.31(-1.16%)
Dec 15, 2011 27.14 27.35 26.55 26.71 5,900 -0.39(-1.44%)
Dec 14, 2011 27.77 28.42 27.10 27.10 3,074 -0.76(-2.73%)
Dec 13, 2011 27.96 27.99 26.79 27.86 15,794 +0.56(+2.05%)
Dec 12, 2011 26.11 27.31 26.11 27.30 1,231 +0.90(+3.41%)
Dec 09, 2011 26.55 26.91 25.20 26.40 1,845 -0.30(-1.11%)
Dec 08, 2011 27.65 27.78 26.52 26.70 2,468 -1.00(-3.63%)
Dec 07, 2011 27.69 28.21 26.67 27.70 8,224 -0.14(-0.50%)
Dec 06, 2011 27.86 28.62 27.42 27.84 12,405 -0.19(-0.68%)
Dec 05, 2011 28.00 28.88 27.41 28.03 24,781 +0.03(+0.11%)
Dec 02, 2011 27.42 28.00 26.95 28.00 4,090 +0.58(+2.12%)
Dec 01, 2011 26.86 27.42 26.60 27.42 3,750 +0.93(+3.51%)
Nov 30, 2011 26.42 27.00 25.10 26.49 9,426 +0.96(+3.76%)
Nov 29, 2011 26.35 27.25 24.95 25.53 9,633 -1.86(-6.79%)
Nov 28, 2011 26.10 27.50 25.89 27.39 40,121 +1.44(+5.55%)
Nov 25, 2011 25.14 25.95 25.14 25.95 2,109 +0.70(+2.77%)
Nov 23, 2011 24.96 25.80 24.30 25.25 13,524 +0.12(+0.48%)
Nov 22, 2011 24.55 25.47 24.55 25.13 3,054 +0.17(+0.68%)
Nov 21, 2011 25.08 25.60 24.00 24.96 23,808 -0.12(-0.48%)
Nov 18, 2011 25.40 25.84 25.02 25.08 5,756 -0.41(-1.61%)
Nov 17, 2011 25.76 26.25 24.70 25.49 8,681 -0.26(-1.01%)
Nov 16, 2011 24.53 26.25 24.53 25.75 9,191 +0.84(+3.37%)
Nov 15, 2011 23.63 24.94 23.49 24.91 22,387 +0.86(+3.58%)
Nov 14, 2011 22.95 24.05 22.92 24.05 9,104 +0.53(+2.25%)
Nov 11, 2011 23.85 24.02 23.00 23.52 11,988 -0.48(-2.00%)
Nov 10, 2011 21.20 24.00 21.20 24.00 10,013 +3.10(+14.83%)
Nov 09, 2011 21.82 22.20 20.36 20.90 7,209 -0.98(-4.48%)
Nov 08, 2011 21.47 22.00 21.43 21.88 6,320 +1.25(+6.06%)
Nov 07, 2011 20.15 20.97 20.15 20.63 9,292 +0.48(+2.38%)
Nov 04, 2011 23.09 23.65 20.15 20.15 46,804 -3.47(-14.69%)
Nov 03, 2011 23.38 24.00 23.38 23.62 1,020 +0.17(+0.72%)
Nov 02, 2011 23.73 23.73 23.37 23.45 677 +0.55(+2.40%)
Nov 01, 2011 23.25 23.58 22.90 22.90 4,011 -0.80(-3.38%)
Oct 31, 2011 23.99 23.99 23.10 23.70 2,345 +0.20(+0.85%)
Oct 28, 2011 23.00 24.00 22.88 23.50 2,640 +0.50(+2.17%)
Oct 27, 2011 23.51 23.75 22.68 23.00 5,475 +0.61(+2.72%)
Oct 26, 2011 22.75 22.75 22.05 22.39 1,800 +0.39(+1.77%)
Oct 25, 2011 21.29 22.39 21.29 22.00 1,919 -0.51(-2.27%)
Oct 24, 2011 22.30 23.20 21.94 22.51 1,511 +0.57(+2.60%)
Oct 21, 2011 22.00 23.50 21.94 21.94 14,811 +0.19(+0.87%)
Oct 20, 2011 21.94 21.94 21.64 21.75 4,800 -0.15(-0.68%)
Oct 19, 2011 21.68 21.98 20.64 21.90 2,670 +0.31(+1.44%)
Oct 18, 2011 21.62 23.10 21.58 21.59 8,228 +0.44(+2.08%)
Oct 17, 2011 21.06 22.00 20.07 21.15 13,521 +0.27(+1.29%)
Oct 14, 2011 21.20 21.72 20.21 20.88 7,017 -0.25(-1.18%)
Oct 13, 2011 20.25 21.40 20.25 21.13 5,337 +0.92(+4.55%)
Oct 12, 2011 20.48 20.55 19.85 20.21 2,269 +0.27(+1.35%)
Oct 11, 2011 20.09 21.06 19.94 19.94 1,107 -0.26(-1.29%)
Oct 10, 2011 19.40 20.50 19.40 20.20 5,628 +0.70(+3.59%)
Oct 07, 2011 19.77 19.77 19.50 19.50 1,300 -0.43(-2.16%)
Oct 06, 2011 19.86 20.12 19.13 19.93 2,040 +0.58(+3.00%)
Oct 05, 2011 19.60 21.20 19.15 19.35 11,837 -0.78(-3.87%)
Oct 04, 2011 19.71 20.75 18.90 20.13 14,576 +0.31(+1.56%)
Oct 03, 2011 19.55 20.01 19.03 19.82 3,731 -0.28(-1.39%)
Sep 30, 2011 20.07 20.30 18.73 20.10 10,365 +0.45(+2.29%)
Sep 29, 2011 20.19 20.19 19.23 19.65 21,231 -0.26(-1.31%)
Sep 28, 2011 20.90 20.90 19.91 19.91 300 -0.57(-2.81%)
Sep 27, 2011 20.98 21.60 19.23 20.48 7,470 -0.25(-1.18%)
Sep 26, 2011 20.51 21.00 20.51 20.73 2,800 +0.13(+0.63%)
Sep 23, 2011 20.97 21.10 20.60 20.60 4,000 -0.40(-1.91%)
Sep 22, 2011 21.52 21.94 19.90 21.00 4,972 -0.68(-3.14%)
Sep 21, 2011 21.98 23.32 21.68 21.68 6,112 -0.32(-1.45%)
Sep 20, 2011 21.76 23.12 21.63 22.00 4,400 +0.34(+1.57%)
Sep 19, 2011 22.13 22.36 21.63 21.66 600 -1.20(-5.24%)
Sep 16, 2011 23.02 23.02 22.86 22.86 915 -0.21(-0.92%)
Sep 15, 2011 23.52 23.59 23.07 23.07 1,278 +0.07(+0.30%)
Sep 14, 2011 22.99 23.51 22.99 23.00 1,800 +0.29(+1.28%)
Sep 13, 2011 22.88 22.88 22.34 22.71 1,800 -0.04(-0.18%)
Sep 12, 2011 21.95 22.75 21.90 22.75 865 +0.15(+0.68%)
Sep 09, 2011 23.24 23.24 22.15 22.60 1,100 -0.81(-3.48%)
Sep 08, 2011 22.69 23.41 22.57 23.41 2,607 +0.56(+2.45%)
Sep 07, 2011 21.64 23.52 21.64 22.85 11,327 +1.42(+6.63%)
Sep 06, 2011 22.72 22.72 21.00 21.43 3,520 -1.27(-5.59%)
Sep 02, 2011 23.67 23.67 22.70 22.70 391 -0.41(-1.77%)
Sep 01, 2011 23.50 23.92 23.11 23.11 3,300 -0.36(-1.52%)
Aug 31, 2011 23.23 23.50 23.20 23.47 1,101 +0.26(+1.10%)
Aug 29, 2011 23.12 23.21 23.21 23.21 8,400 +0.36(+1.58%)
Aug 26, 2011 23.20 23.20 22.71 22.85 1,585 -0.30(-1.30%)
Aug 25, 2011 23.00 23.24 22.80 23.15 2,465 +0.32(+1.40%)
Aug 24, 2011 23.00 23.00 22.50 22.83 1,722 -0.33(-1.42%)
Aug 23, 2011 23.16 23.16 23.16 23.16 100 +0.24(+1.05%)
Aug 19, 2011 23.54 22.92 22.92 22.92 2,900 -0.79(-3.33%)
Aug 18, 2011 24.30 24.30 23.50 23.71 309 -0.03(-0.13%)
Aug 17, 2011 24.25 24.25 23.59 23.74 850 -0.52(-2.14%)
Aug 16, 2011 24.50 24.66 24.26 24.26 1,083 -0.85(-3.39%)
Aug 15, 2011 24.77 25.25 24.11 25.11 4,122 -0.64(-2.49%)
Aug 12, 2011 25.90 26.02 25.75 25.75 3,189 +0.74(+2.98%)
Aug 11, 2011 23.23 25.42 22.82 25.01 5,715 +1.39(+5.87%)
Aug 10, 2011 23.39 23.62 23.19 23.62 300 +0.42(+1.81%)
Aug 09, 2011 23.97 23.20 22.52 23.20 797 +0.43(+1.87%)
Aug 08, 2011 23.97 23.98 21.00 22.77 4,808 -1.97(-7.97%)
Aug 05, 2011 24.71 25.42 24.01 24.75 2,307 -0.73(-2.88%)
Aug 04, 2011 24.82 25.55 24.47 25.48 1,500 +0.07(+0.28%)
Aug 03, 2011 25.29 25.43 24.84 25.41 2,279 -0.03(-0.12%)
Aug 02, 2011 24.74 25.44 24.67 25.44 1,440 +0.30(+1.19%)
Aug 01, 2011 25.85 25.85 23.77 25.14 14,836 -0.66(-2.56%)
Jul 29, 2011 25.66 26.92 25.57 25.80 4,888 -0.76(-2.86%)
Jul 28, 2011 26.58 27.20 26.47 26.56 780 +0.05(+0.19%)
Jul 27, 2011 27.02 27.02 26.50 26.51 1,684 -1.24(-4.47%)
Jul 26, 2011 28.37 28.37 27.72 27.75 1,520 -0.50(-1.77%)
Jul 25, 2011 28.77 28.77 28.05 28.25 3,028 -0.35(-1.22%)
Jul 22, 2011 29.07 29.07 28.60 28.60 11,225 -0.04(-0.14%)
Jul 21, 2011 28.03 28.64 28.00 28.64 1,003 -0.36(-1.24%)
Jul 20, 2011 27.23 29.00 27.20 29.00 3,775 +2.15(+8.01%)
Jul 19, 2011 26.98 27.50 26.20 26.85 2,842 +0.23(+0.85%)
Jul 18, 2011 26.38 26.70 26.17 26.62 3,202 -0.18(-0.66%)
Jul 15, 2011 26.40 27.04 26.40 26.80 5,002 +0.61(+2.33%)
Jul 14, 2011 25.73 26.19 25.50 26.19 7,000 +0.00(+0.00%)
Jul 13, 2011 25.96 26.37 25.96 26.19 1,800 +0.43(+1.67%)
Jul 12, 2011 25.50 25.99 25.28 25.76 17,407 +0.60(+2.40%)
Jul 11, 2011 25.00 25.66 25.00 25.16 13,710 -0.51(-2.00%)
Jul 08, 2011 25.72 25.90 25.35 25.67 9,079 +0.44(+1.75%)
Jul 07, 2011 25.00 25.41 25.00 25.23 442 +0.04(+0.16%)
Jul 06, 2011 25.04 25.50 24.50 25.19 2,900 -0.79(-3.05%)
Jul 05, 2011 25.49 25.98 25.44 25.98 1,771 +0.81(+3.23%)
Jul 01, 2011 25.38 25.38 25.00 25.17 1,646 -0.17(-0.67%)
Jun 30, 2011 25.50 25.50 25.25 25.34 2,141 +0.59(+2.38%)
Jun 29, 2011 24.95 25.00 24.53 24.75 1,628 -0.04(-0.16%)
Jun 27, 2011 25.00 24.79 24.79 24.79 3,900 -0.32(-1.27%)
Jun 24, 2011 25.60 25.60 24.79 25.11 2,644 -0.09(-0.36%)
Jun 22, 2011 25.90 25.20 25.20 25.20 5,000 -0.20(-0.79%)
Jun 21, 2011 25.76 25.76 25.40 25.40 4,262 -0.10(-0.39%)
Jun 20, 2011 25.49 25.50 24.76 25.50 6,034 +0.79(+3.20%)
Jun 17, 2011 24.82 25.00 24.54 24.71 2,622 -0.29(-1.16%)
Jun 16, 2011 25.77 26.70 24.95 25.00 22,821 -0.79(-3.06%)
Jun 15, 2011 24.85 25.79 24.79 25.79 4,959 +0.59(+2.34%)
Jun 14, 2011 25.09 26.62 25.09 25.20 17,468 -0.25(-0.98%)
Jun 13, 2011 25.50 25.50 24.85 25.45 7,711 +0.10(+0.39%)
Jun 10, 2011 23.99 25.40 23.28 25.35 10,042 +1.50(+6.29%)
Jun 09, 2011 24.10 24.15 23.40 23.85 2,800 -0.20(-0.83%)
Jun 08, 2011 23.80 24.05 23.56 24.05 801 +0.33(+1.39%)
Jun 07, 2011 23.80 24.44 22.51 23.72 22,830 -0.70(-2.87%)
Jun 06, 2011 25.30 25.35 23.90 24.42 7,596 -1.01(-3.97%)
Jun 03, 2011 25.50 25.67 25.00 25.43 1,775 +1.68(+7.07%)
May 24, 2011 23.74 23.76 23.55 23.75 4,457 -0.01(-0.04%)
May 23, 2011 23.27 23.80 23.27 23.76 2,917 -0.11(-0.46%)
May 20, 2011 24.05 24.06 23.76 23.87 1,817 -0.08(-0.33%)
May 19, 2011 24.50 24.50 23.60 23.95 5,578 -0.84(-3.39%)
May 18, 2011 24.51 24.79 24.51 24.79 313 -0.16(-0.64%)
May 17, 2011 25.00 25.00 24.48 24.95 2,843 -0.32(-1.27%)
May 16, 2011 26.29 26.29 25.27 25.27 7,103 -1.47(-5.49%)
May 13, 2011 26.76 29.40 26.71 26.74 29,510 -0.16(-0.60%)
May 12, 2011 26.85 26.99 26.85 26.90 657 -0.16(-0.59%)
May 11, 2011 27.54 27.54 26.99 27.06 3,129 -0.21(-0.77%)
May 10, 2011 27.73 27.77 27.27 27.27 7,888 -0.68(-2.43%)
May 09, 2011 28.52 28.52 27.95 27.95 2,855 -0.16(-0.57%)
May 06, 2011 28.85 28.85 28.11 28.11 4,809 -0.79(-2.73%)
May 05, 2011 29.40 29.40 28.77 28.90 5,100 -0.61(-2.07%)
May 04, 2011 29.95 29.95 29.31 29.51 2,750 +0.07(+0.24%)
May 03, 2011 29.61 29.65 29.37 29.44 3,219 +0.02(+0.07%)
May 02, 2011 29.42 29.43 29.26 29.42 12,410 +0.06(+0.20%)
Apr 29, 2011 29.26 29.60 29.26 29.36 4,360 -0.74(-2.46%)
Apr 28, 2011 30.30 30.50 29.85 30.10 3,884 +0.54(+1.81%)
Apr 27, 2011 29.50 29.70 29.25 29.56 3,158 -0.02(-0.05%)
Apr 26, 2011 30.49 30.50 29.57 29.58 2,371 +0.00(+0.00%)
Apr 25, 2011 30.00 30.42 29.58 29.58 3,479 -0.01(-0.02%)
Apr 21, 2011 29.70 30.05 29.45 29.59 2,296 +0.14(+0.46%)
Apr 20, 2011 29.12 30.00 28.93 29.45 5,029 +0.75(+2.61%)
Apr 19, 2011 29.21 29.21 28.70 28.70 825 -0.17(-0.59%)
Apr 18, 2011 28.87 29.50 28.86 28.87 10,253 +0.02(+0.07%)
Apr 15, 2011 28.85 28.85 28.70 28.85 1,900 +0.15(+0.52%)
Apr 14, 2011 28.50 28.70 28.50 28.70 914 +0.39(+1.40%)
Apr 13, 2011 28.30 28.47 27.87 28.30 9,278 +0.16(+0.55%)
Apr 12, 2011 28.53 29.40 27.87 28.15 11,915 -1.04(-3.56%)
Apr 11, 2011 28.53 29.40 28.51 29.19 14,425 +0.19(+0.66%)
Apr 08, 2011 28.72 29.00 28.72 29.00 400 +0.01(+0.03%)
Apr 07, 2011 29.37 29.40 28.76 28.99 2,350 -0.11(-0.38%)
Apr 06, 2011 29.28 29.28 29.10 29.10 1,200 -0.28(-0.95%)
Apr 05, 2011 29.00 29.75 29.00 29.38 16,797 +0.03(+0.10%)
Apr 04, 2011 29.09 30.00 29.09 29.35 4,853 +0.54(+1.87%)
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.