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 (%)
May 29, 2015 42.60 44.70 41.10 42.90 13,458 +0.76(+1.80%)
May 28, 2015 42.81 43.00 41.94 42.14 10,502 -0.36(-0.85%)
May 27, 2015 42.11 42.95 40.96 42.50 12,776 +0.99(+2.38%)
May 26, 2015 39.00 42.23 39.00 41.51 34,744 +1.80(+4.53%)
May 22, 2015 40.67 39.71 39.71 39.71 16,600 -0.89(-2.19%)
May 21, 2015 43.50 43.50 40.40 40.60 20,245 -2.69(-6.21%)
May 20, 2015 44.66 45.25 43.10 43.29 11,777 -0.71(-1.61%)
May 19, 2015 44.08 45.00 43.30 44.00 8,451 +0.40(+0.92%)
May 18, 2015 44.34 44.69 42.96 43.60 6,623 -1.06(-2.37%)
May 15, 2015 44.87 46.33 44.50 44.66 5,051 -0.39(-0.87%)
May 14, 2015 46.35 46.35 45.00 45.05 2,847 +1.91(+4.43%)
May 13, 2015 44.68 44.68 41.67 43.14 10,578 -0.90(-2.04%)
May 12, 2015 46.54 46.54 44.01 44.04 7,627 -2.72(-5.82%)
May 11, 2015 46.85 46.93 46.15 46.76 8,686 +0.00(+0.00%)
May 08, 2015 45.55 46.97 45.55 46.76 7,254 +1.97(+4.40%)
May 07, 2015 44.67 45.60 44.05 44.79 4,917 +0.36(+0.81%)
May 06, 2015 44.76 45.32 43.50 44.43 8,898 -0.42(-0.94%)
May 05, 2015 47.01 47.26 44.85 44.85 11,505 -2.15(-4.57%)
May 04, 2015 46.28 47.71 46.28 47.00 5,281 +0.60(+1.29%)
May 01, 2015 46.80 49.18 44.81 46.40 16,953 -0.20(-0.43%)
Apr 30, 2015 53.41 53.80 46.60 46.60 14,844 -6.31(-11.93%)
Apr 29, 2015 54.50 54.94 52.91 52.91 7,942 -1.81(-3.31%)
Apr 28, 2015 57.32 57.32 54.72 54.72 11,858 -1.77(-3.13%)
Apr 27, 2015 57.81 58.80 56.49 56.49 8,035 -1.46(-2.52%)
Apr 24, 2015 58.63 59.04 57.50 57.95 9,105 -0.65(-1.11%)
Apr 23, 2015 59.00 59.55 58.60 58.60 6,506 -0.15(-0.26%)
Apr 22, 2015 60.75 61.80 58.70 58.75 5,632 -2.24(-3.67%)
Apr 21, 2015 59.75 61.39 59.75 60.99 1,798 -0.51(-0.83%)
Apr 20, 2015 61.78 61.98 60.18 61.50 8,784 +0.67(+1.10%)
Apr 17, 2015 60.73 62.29 60.19 60.83 7,380 -0.22(-0.36%)
Apr 16, 2015 63.50 63.81 61.04 61.05 10,459 -2.74(-4.30%)
Apr 15, 2015 64.21 64.54 63.30 63.79 3,627 -0.55(-0.85%)
Apr 14, 2015 64.39 64.56 62.98 64.34 14,618 -0.19(-0.29%)
Apr 13, 2015 64.00 65.05 63.30 64.53 8,916 +0.00(+0.00%)
Apr 10, 2015 67.56 67.56 64.20 64.53 5,715 -1.63(-2.46%)
Apr 09, 2015 66.84 67.00 64.61 66.16 5,255 -0.43(-0.65%)
Apr 08, 2015 66.81 69.15 66.00 66.59 6,711 +0.53(+0.80%)
Apr 07, 2015 66.30 68.20 65.47 66.06 8,577 +0.42(+0.64%)
Apr 06, 2015 69.88 69.88 65.61 65.64 16,615 -4.36(-6.23%)
Apr 02, 2015 69.50 70.00 70.00 70.00 12,200 +1.03(+1.49%)
Apr 01, 2015 68.00 68.97 66.88 68.97 14,334 +1.76(+2.62%)
Mar 31, 2015 67.11 68.11 67.05 67.21 7,784 +0.23(+0.34%)
Mar 30, 2015 64.83 67.15 64.83 66.98 11,976 +2.40(+3.72%)
Mar 27, 2015 64.76 67.35 64.04 64.58 13,756 +0.64(+1.00%)
Mar 26, 2015 62.34 64.82 61.64 63.94 6,623 +2.35(+3.82%)
Mar 25, 2015 60.80 62.50 60.42 61.59 10,116 +0.69(+1.13%)
Mar 24, 2015 59.02 60.90 59.02 60.90 19,314 +1.65(+2.78%)
Mar 23, 2015 57.85 60.34 57.36 59.25 13,781 +0.93(+1.59%)
Mar 20, 2015 60.20 60.99 57.50 58.32 18,112 -1.74(-2.90%)
Mar 19, 2015 60.43 62.18 59.59 60.06 8,599 -0.77(-1.27%)
Mar 18, 2015 61.97 62.00 60.00 60.83 11,607 +0.19(+0.31%)
Mar 17, 2015 60.00 61.70 59.63 60.64 19,116 +0.54(+0.90%)
Mar 16, 2015 59.75 60.47 59.44 60.10 13,168 +0.10(+0.17%)
Mar 13, 2015 64.63 64.63 59.20 60.00 25,066 -4.43(-6.88%)
Mar 12, 2015 64.50 64.50 62.98 64.43 8,687 +0.34(+0.53%)
Mar 11, 2015 63.70 65.64 62.94 64.09 10,442 -0.03(-0.05%)
Mar 10, 2015 66.80 66.80 63.80 64.12 5,430 -2.74(-4.10%)
Mar 09, 2015 68.75 68.75 65.08 66.86 9,023 +0.22(+0.33%)
Mar 06, 2015 67.37 68.30 66.64 66.64 6,774 -1.35(-1.99%)
Mar 05, 2015 68.79 68.79 66.94 67.99 3,895 +0.52(+0.77%)
Mar 04, 2015 67.76 68.97 66.01 67.47 11,423 -1.01(-1.47%)
Mar 03, 2015 68.95 68.56 68.56 68.48 7,513 -0.08(-0.12%)
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.