Indicators

Adams Resources & Energy (NY: AE )

28.11 +0.50 (+1.81%)

Streaming Delayed Price Updated: 1:42 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.17	32.17	32.14	32.14	800	-0.26(-0.80%)
Nov 27, 2019	31.85	32.40	31.47	32.40	2,800	+0.80(+2.53%)
Nov 26, 2019	31.00	32.27	31.00	31.60	3,080	+0.41(+1.31%)
Nov 25, 2019	31.25	31.47	31.01	31.19	4,828	+0.10(+0.32%)
Nov 22, 2019	31.20	31.20	30.45	31.09	3,200	+0.59(+1.93%)
Nov 21, 2019	31.18	31.21	30.50	30.50	4,457	-0.21(-0.68%)
Nov 20, 2019	31.50	31.70	30.71	30.71	7,624	-0.65(-2.07%)
Nov 19, 2019	31.54	31.54	30.73	31.36	5,034	+0.24(+0.77%)
Nov 18, 2019	31.19	32.20	30.20	31.12	11,610	-0.50(-1.59%)
Nov 15, 2019	32.21	32.35	31.62	31.62	4,300	-0.76(-2.34%)
Nov 14, 2019	32.15	32.50	31.65	32.38	6,972	+0.24(+0.75%)
Nov 13, 2019	32.58	32.58	32.14	32.14	4,111	-0.41(-1.26%)
Nov 12, 2019	32.09	32.58	31.92	32.55	2,751	+0.57(+1.78%)
Nov 11, 2019	32.17	32.17	31.10	31.98	3,992	-0.35(-1.08%)
Nov 08, 2019	30.95	32.33	30.64	32.33	8,200	+1.23(+3.95%)
Nov 07, 2019	30.68	31.66	30.39	31.10	9,305	+0.11(+0.35%)
Nov 06, 2019	30.70	31.25	30.63	30.99	6,477	+0.09(+0.29%)
Nov 05, 2019	30.53	31.31	30.53	30.90	7,474	+0.46(+1.51%)
Nov 04, 2019	31.00	31.30	30.44	30.44	6,581	-0.56(-1.81%)

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.