Indicators

Adams Resources & Energy (NY: AE )

28.21 +0.36 (+1.29%)

Streaming Delayed Price Updated: 11:34 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	33.30	33.67	32.00	33.67	3,120	+0.48(+1.45%)
Jan 28, 2016	34.15	34.15	33.19	33.19	1,566	+0.17(+0.51%)
Jan 27, 2016	33.72	34.10	33.02	33.02	1,734	-0.19(-0.57%)
Jan 26, 2016	32.78	33.21	32.25	33.21	3,868	+0.63(+1.93%)
Jan 25, 2016	33.75	33.75	32.45	32.58	3,750	-0.94(-2.80%)
Jan 22, 2016	33.02	34.41	32.25	33.52	2,173	+0.50(+1.51%)
Jan 21, 2016	32.53	33.95	32.25	33.02	4,430	+1.02(+3.19%)
Jan 20, 2016	33.81	33.81	30.00	32.00	16,862	-2.62(-7.57%)
Jan 19, 2016	34.00	35.50	34.00	34.62	9,512	+1.30(+3.90%)
Jan 15, 2016	32.63	33.32	33.32	33.32	6,300	-0.63(-1.86%)
Jan 14, 2016	35.46	35.50	33.60	33.95	8,654	-1.41(-3.99%)
Jan 13, 2016	37.85	37.70	34.84	35.36	9,102	-2.49(-6.58%)
Jan 12, 2016	38.09	39.01	37.32	37.85	9,712	-0.48(-1.25%)
Jan 11, 2016	39.18	39.18	37.54	38.33	6,347	-0.39(-1.01%)
Jan 08, 2016	38.62	39.28	37.49	38.72	9,288	+0.57(+1.49%)
Jan 07, 2016	38.97	38.97	38.00	38.15	4,796	-0.91(-2.33%)
Jan 06, 2016	39.02	40.37	38.80	39.06	5,174	-0.23(-0.59%)
Jan 05, 2016	38.21	39.82	38.21	39.29	8,839	+1.06(+2.77%)

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.