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

Adams Resources & Energy (NY: AE )

28.49 -0.20 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
May 30, 2014 63.69 64.41 63.00 63.23 5,984 -1.16(-1.80%)
May 29, 2014 63.60 64.83 63.21 64.39 4,873 +0.78(+1.23%)
May 28, 2014 64.00 64.01 62.54 63.61 7,468 -0.94(-1.46%)
May 27, 2014 64.16 65.00 63.43 64.55 13,266 +0.39(+0.61%)
May 23, 2014 63.57 64.16 64.16 64.16 4,300 -0.76(-1.17%)
May 22, 2014 65.00 65.69 64.92 64.92 2,504 -0.30(-0.46%)
May 21, 2014 65.23 66.60 64.12 65.22 8,642 +0.69(+1.07%)
May 20, 2014 65.53 65.60 64.52 64.53 6,261 -1.57(-2.38%)
May 19, 2014 67.01 67.29 65.41 66.10 8,325 -0.32(-0.48%)
May 16, 2014 64.49 67.46 64.10 66.42 7,607 +1.84(+2.85%)
May 15, 2014 64.49 65.29 64.00 64.58 7,583 -0.70(-1.07%)
May 14, 2014 68.94 69.39 64.81 65.28 14,230 -1.00(-1.51%)
May 13, 2014 66.44 68.12 66.28 66.28 7,301 -0.16(-0.24%)
May 12, 2014 65.80 66.50 65.55 66.44 7,198 +0.53(+0.80%)
May 09, 2014 66.46 69.44 65.22 65.91 8,732 -0.09(-0.14%)
May 08, 2014 66.70 67.36 65.85 66.00 7,316 -0.91(-1.36%)
May 07, 2014 69.41 69.99 66.50 66.91 13,674 -2.09(-3.03%)
May 06, 2014 70.00 70.29 67.78 69.00 7,424 -0.90(-1.29%)
May 05, 2014 67.49 70.90 67.31 69.90 11,532 +1.44(+2.10%)
May 02, 2014 68.05 68.95 66.50 68.46 11,697 +0.24(+0.35%)
May 01, 2014 71.33 71.33 67.42 68.22 15,339 -3.84(-5.33%)
Apr 30, 2014 72.60 72.60 70.52 72.06 10,583 -0.43(-0.59%)
Apr 29, 2014 74.30 75.53 72.15 72.49 11,530 -0.83(-1.13%)
Apr 28, 2014 71.38 74.84 71.38 73.32 12,012 +1.60(+2.23%)
Apr 25, 2014 73.02 73.37 70.61 71.72 8,959 -1.66(-2.26%)
Apr 24, 2014 72.20 73.80 72.09 73.38 6,739 +1.18(+1.63%)
Apr 23, 2014 72.37 72.47 71.00 72.20 8,556 -0.25(-0.35%)
Apr 22, 2014 71.78 72.90 71.23 72.45 10,388 +0.20(+0.28%)
Apr 21, 2014 68.90 72.77 67.90 72.25 11,968 +3.93(+5.75%)
Apr 17, 2014 66.74 68.32 68.32 68.32 9,200 +1.67(+2.51%)
Apr 16, 2014 68.41 68.41 65.98 66.65 16,284 -1.05(-1.55%)
Apr 15, 2014 68.31 69.21 67.08 67.70 8,878 -0.45(-0.66%)
Apr 14, 2014 66.02 68.80 64.92 68.15 19,566 +3.24(+4.99%)
Apr 11, 2014 63.63 65.78 63.08 64.91 14,403 +1.24(+1.95%)
Apr 10, 2014 63.07 64.63 62.07 63.67 12,959 +0.88(+1.40%)
Apr 09, 2014 60.44 63.15 59.80 62.79 14,543 +2.99(+5.00%)
Apr 08, 2014 57.10 60.25 57.10 59.80 23,486 +2.48(+4.33%)
Apr 07, 2014 58.00 58.47 56.08 57.32 15,154 -0.70(-1.21%)
Apr 04, 2014 58.89 59.75 57.63 58.02 8,509 -0.64(-1.09%)
Apr 03, 2014 59.32 59.53 58.45 58.66 17,597 -0.56(-0.95%)
Apr 02, 2014 58.88 59.59 58.40 59.22 22,864 +0.79(+1.35%)
Apr 01, 2014 57.50 58.51 57.25 58.43 30,133 +0.51(+0.88%)
Mar 31, 2014 57.77 58.88 57.25 57.92 38,146 -0.58(-0.99%)
Mar 28, 2014 57.96 59.34 57.96 58.50 20,221 +0.46(+0.79%)
Mar 27, 2014 61.98 62.78 57.19 58.04 26,277 -3.48(-5.66%)
Mar 26, 2014 63.81 64.48 61.02 61.52 39,256 -1.97(-3.10%)
Mar 25, 2014 64.71 64.71 63.40 63.49 13,815 -0.30(-0.47%)
Mar 24, 2014 65.25 65.25 63.64 63.79 8,222 -1.29(-1.98%)
Mar 21, 2014 65.79 65.79 63.89 65.08 36,390 -0.29(-0.44%)
Mar 20, 2014 66.00 66.00 63.89 65.37 14,099 -0.62(-0.94%)
Mar 19, 2014 66.47 66.69 63.98 65.99 14,688 -0.21(-0.32%)
Mar 18, 2014 69.00 69.00 65.58 66.20 19,692 -1.92(-2.82%)
Mar 17, 2014 69.79 70.85 67.86 68.12 17,130 -0.87(-1.26%)
Mar 14, 2014 69.02 70.92 68.22 68.99 9,298 -1.51(-2.14%)
Mar 13, 2014 79.40 79.75 66.04 70.50 51,817 -14.86(-17.41%)
Mar 12, 2014 84.00 85.36 80.75 85.36 5,972 +1.14(+1.35%)
Mar 11, 2014 86.10 87.08 82.51 84.22 11,969 -2.75(-3.16%)
Mar 10, 2014 86.90 87.65 84.10 86.97 14,060 -1.02(-1.16%)
Mar 07, 2014 87.01 88.75 87.01 87.99 5,793 -0.02(-0.02%)
Mar 06, 2014 90.28 90.28 86.09 88.01 12,409 -0.77(-0.87%)
Mar 05, 2014 86.46 89.74 86.46 88.78 11,103 +2.49(+2.89%)
Mar 04, 2014 79.68 86.74 79.68 86.29 27,870 +8.10(+10.36%)
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.