Indicators

Adams Resources & Energy (NY: AE )

28.11 +0.50 (+1.81%)

Streaming Delayed Price Updated: 10:57 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	39.74	39.74	39.74	39.74	1,075	-0.59(-1.46%)
Feb 27, 2019	40.30	41.41	40.30	40.33	4,217	+0.22(+0.55%)
Feb 26, 2019	40.30	40.74	39.75	40.11	4,888	-0.51(-1.26%)
Feb 25, 2019	41.31	41.34	40.62	40.62	2,130	-1.15(-2.75%)
Feb 22, 2019	41.77	41.77	41.77	41.77	700	+0.19(+0.46%)
Feb 21, 2019	41.08	41.58	41.08	41.58	997	+0.27(+0.65%)
Feb 20, 2019	41.89	42.00	41.23	41.31	3,578	-0.66(-1.57%)
Feb 19, 2019	40.73	41.97	40.73	41.97	4,193	+1.47(+3.63%)
Feb 15, 2019	40.62	41.10	40.10	40.50	3,700	-0.01(-0.02%)
Feb 14, 2019	41.85	41.85	40.51	40.51	814	-0.87(-2.10%)
Feb 13, 2019	41.40	41.40	41.34	41.38	1,420	-0.02(-0.05%)
Feb 12, 2019	41.10	41.70	41.10	41.40	6,054	+0.50(+1.22%)
Feb 11, 2019	41.00	41.71	40.31	40.90	2,493	+0.77(+1.92%)
Feb 08, 2019	39.83	40.74	39.62	40.13	7,900	+0.39(+0.98%)
Feb 07, 2019	39.46	40.87	39.46	39.74	9,152	-0.66(-1.63%)
Feb 06, 2019	40.05	41.42	39.74	40.40	4,979	+0.27(+0.67%)
Feb 05, 2019	40.55	41.44	39.58	40.13	5,955	+0.09(+0.22%)
Feb 04, 2019	40.19	41.32	40.04	40.04	5,076	-0.16(-0.40%)

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.