Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 29.70 29.85 27.55 28.01 24,214 -0.52(-1.82%)
Mar 30, 2021 30.00 30.00 28.51 28.53 5,287 -1.47(-4.90%)
Mar 29, 2021 32.45 32.45 30.00 30.00 8,120 -2.45(-7.55%)
Mar 26, 2021 33.41 33.41 32.30 32.45 6,900 -0.95(-2.84%)
Mar 25, 2021 29.16 33.62 28.64 33.40 23,432 +4.17(+14.27%)
Mar 24, 2021 32.52 32.52 29.23 29.23 8,227 -2.06(-6.58%)
Mar 23, 2021 31.88 33.49 31.29 31.29 28,770 -2.24(-6.68%)
Mar 22, 2021 36.00 36.85 32.60 33.53 45,222 -4.01(-10.68%)
Mar 19, 2021 29.77 37.70 28.33 37.54 75,200 +8.17(+27.82%)
Mar 18, 2021 29.52 30.38 28.59 29.37 9,021 -0.66(-2.20%)
Mar 17, 2021 30.96 30.96 30.03 30.03 3,926 -1.10(-3.53%)
Mar 16, 2021 31.31 31.61 30.50 31.13 8,083 -0.36(-1.14%)
Mar 15, 2021 32.37 32.37 30.20 31.49 7,954 -0.90(-2.78%)
Mar 12, 2021 32.72 32.72 31.41 32.39 5,400 +0.07(+0.22%)
Mar 11, 2021 31.95 32.52 31.28 32.32 4,332 +0.33(+1.03%)
Mar 10, 2021 31.00 33.02 30.28 31.99 9,480 +0.99(+3.19%)
Mar 09, 2021 32.49 32.49 31.00 31.00 10,624 -0.88(-2.76%)
Mar 08, 2021 31.26 33.80 31.00 31.88 18,742 +0.40(+1.27%)
Mar 05, 2021 31.62 31.62 29.29 31.48 9,300 +0.64(+2.08%)
Mar 04, 2021 31.74 31.74 29.52 30.84 18,286 +0.77(+2.56%)
Mar 03, 2021 28.57 30.07 28.02 30.07 6,777 +1.95(+6.93%)
Mar 02, 2021 29.59 29.69 28.12 28.12 3,313 -1.58(-5.32%)
Mar 01, 2021 28.56 30.06 28.00 29.70 14,722 +0.60(+2.06%)
Feb 26, 2021 29.72 29.90 28.78 29.10 8,100 -0.90(-3.00%)
Feb 25, 2021 30.51 30.88 29.48 30.00 5,886 -0.62(-2.02%)
Feb 24, 2021 29.00 31.84 28.65 30.62 24,731 +1.63(+5.62%)
Feb 23, 2021 26.80 28.99 26.80 28.99 4,252 +0.99(+3.54%)
Feb 22, 2021 28.21 28.21 27.95 28.00 2,564 -0.31(-1.10%)
Feb 19, 2021 28.29 28.60 27.76 28.31 6,200 +0.11(+0.39%)
Feb 18, 2021 29.18 29.43 28.20 28.20 4,370 -0.66(-2.29%)
Feb 17, 2021 28.17 28.98 27.75 28.86 5,820 +0.91(+3.26%)
Feb 16, 2021 28.27 29.59 27.95 27.95 6,104 +0.20(+0.72%)
Feb 12, 2021 27.46 28.29 27.46 27.75 3,700 -0.03(-0.11%)
Feb 11, 2021 27.28 28.28 26.57 27.78 19,667 +0.67(+2.47%)
Feb 10, 2021 26.40 27.30 25.98 27.11 7,550 +0.42(+1.57%)
Feb 09, 2021 26.70 28.08 26.69 26.69 10,924 -0.54(-1.98%)
Feb 08, 2021 26.00 27.23 25.80 27.23 10,331 +1.02(+3.89%)
Feb 05, 2021 24.87 26.21 24.87 26.21 6,500 +1.33(+5.35%)
Feb 04, 2021 24.80 24.98 24.35 24.88 3,079 +0.01(+0.04%)
Feb 03, 2021 24.53 24.87 24.31 24.87 5,167 +0.01(+0.04%)
Feb 02, 2021 23.98 24.86 23.65 24.86 6,496 +0.84(+3.50%)
Feb 01, 2021 24.27 24.72 23.78 24.02 10,647 -0.19(-0.78%)
Jan 29, 2021 24.25 24.85 23.85 24.21 12,700 -0.27(-1.10%)
Jan 28, 2021 23.95 25.80 23.95 24.48 24,763 -1.75(-6.67%)
Jan 27, 2021 26.41 27.00 25.71 26.23 6,284 -0.34(-1.28%)
Jan 26, 2021 25.75 26.57 25.50 26.57 6,109 +0.98(+3.83%)
Jan 25, 2021 25.30 27.05 24.97 25.59 16,551 -0.40(-1.54%)
Jan 22, 2021 25.40 25.99 24.43 25.99 15,500 +0.89(+3.55%)
Jan 21, 2021 24.95 25.71 24.95 25.10 10,147 +0.61(+2.49%)
Jan 20, 2021 25.52 26.25 24.49 24.49 6,360 -1.01(-3.96%)
Jan 19, 2021 24.98 25.81 24.08 25.50 13,970 +1.01(+4.12%)
Jan 15, 2021 24.50 26.46 24.35 24.49 7,500 -0.50(-2.00%)
Jan 14, 2021 24.25 25.21 24.25 24.99 10,340 +0.99(+4.12%)
Jan 13, 2021 24.71 25.29 23.89 24.00 21,002 -0.45(-1.84%)
Jan 12, 2021 23.53 24.45 23.32 24.45 9,705 +1.05(+4.49%)
Jan 11, 2021 23.83 23.92 23.05 23.40 9,935 -0.17(-0.72%)
Jan 08, 2021 24.01 24.12 23.53 23.57 6,500 +0.05(+0.21%)
Jan 07, 2021 23.42 23.98 23.21 23.52 15,510 +0.07(+0.30%)
Jan 06, 2021 24.86 24.86 23.05 23.45 17,814 -0.21(-0.89%)
Jan 05, 2021 24.26 24.30 23.12 23.66 19,425 -0.22(-0.92%)
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.