Indicators

Adams Resources & Energy (NY: AE )

27.85 +0.24 (+0.87%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	26.35	26.50	26.29	26.50	2,866	-0.24(-0.90%)
Nov 27, 2020	26.64	26.80	26.64	26.74	2,800	+0.41(+1.56%)
Nov 25, 2020	26.04	26.80	26.04	26.33	2,900	-0.15(-0.57%)
Nov 24, 2020	26.80	26.80	25.82	26.48	9,231	+0.87(+3.40%)
Nov 23, 2020	25.58	26.07	25.58	25.61	992	-0.59(-2.25%)
Nov 20, 2020	25.91	26.38	25.91	26.20	1,900	-0.13(-0.49%)
Nov 19, 2020	26.53	26.53	26.30	26.33	1,237	-0.48(-1.79%)
Nov 18, 2020	26.95	27.74	25.71	26.81	25,894	+0.80(+3.08%)
Nov 17, 2020	26.28	26.84	24.01	26.01	19,593	-0.96(-3.56%)
Nov 16, 2020	26.38	26.97	25.97	26.97	10,137	+1.38(+5.39%)
Nov 13, 2020	25.92	26.20	25.59	25.59	4,800	+0.07(+0.27%)
Nov 12, 2020	27.86	27.86	25.06	25.52	9,330	-2.46(-8.79%)
Nov 11, 2020	25.40	28.39	25.40	27.98	21,938	+3.04(+12.19%)
Nov 10, 2020	23.50	25.00	23.50	24.94	2,302	+1.05(+4.40%)
Nov 09, 2020	21.80	23.98	21.80	23.89	5,476	+2.76(+13.06%)
Nov 06, 2020	21.79	21.79	21.01	21.13	2,700	+0.01(+0.05%)
Nov 05, 2020	20.32	21.75	19.60	21.12	8,909	+2.12(+11.16%)
Nov 04, 2020	19.50	19.50	19.00	19.00	1,723	-0.49(-2.51%)
Nov 03, 2020	19.27	19.50	19.22	19.49	3,705	+0.17(+0.88%)

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.