Indicators

Adams Resources & Energy (NY: AE )

29.00 +0.51 (+1.79%)

Streaming Delayed Price Updated: 10:55 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.54	31.00	30.12	31.00	2,835	-0.02(-0.06%)
Sep 27, 2019	31.00	31.02	30.84	31.02	700	-0.30(-0.96%)
Sep 26, 2019	30.35	31.32	30.30	31.32	2,067	+0.77(+2.52%)
Sep 25, 2019	30.55	31.20	30.55	30.55	1,766	+0.00(+0.00%)
Sep 24, 2019	30.70	31.04	29.89	30.55	7,576	-0.24(-0.78%)
Sep 23, 2019	31.24	31.40	30.30	30.79	18,045	-1.02(-3.21%)
Sep 20, 2019	30.52	31.81	30.14	31.81	11,200	+0.93(+3.01%)
Sep 19, 2019	29.61	30.88	29.61	30.88	6,315	+1.08(+3.62%)
Sep 18, 2019	29.68	29.98	29.50	29.80	14,276	+0.00(+0.00%)
Sep 17, 2019	30.11	30.39	29.50	29.80	19,515	-0.21(-0.70%)
Sep 16, 2019	29.80	30.78	29.80	30.01	7,799	+0.51(+1.73%)
Sep 13, 2019	30.24	30.45	29.50	29.50	5,300	-0.98(-3.22%)
Sep 12, 2019	30.03	30.48	29.43	30.48	20,750	+0.40(+1.33%)
Sep 11, 2019	30.89	30.89	30.04	30.08	5,668	-0.67(-2.18%)
Sep 10, 2019	30.15	31.01	29.92	30.75	14,427	+0.80(+2.67%)
Sep 09, 2019	30.36	30.36	29.94	29.95	3,214	-0.10(-0.33%)
Sep 06, 2019	30.18	30.53	30.05	30.05	4,100	+0.04(+0.13%)
Sep 05, 2019	30.79	30.79	30.01	30.01	4,441	-0.33(-1.09%)
Sep 04, 2019	30.75	30.75	30.34	30.34	4,126	-0.11(-0.36%)

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.