Indicators

Adams Resources & Energy (NY: AE )

27.90 +0.05 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.