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

Adams Resources & Energy (NY: AE )

29.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
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%)
Jan 04, 2021 24.00 24.38 23.25 23.88 10,855 -0.22(-0.91%)
Dec 31, 2020 24.10 24.10 24.10 4,685 -1.73(-6.70%)
Dec 30, 2020 25.72 26.01 25.03 25.83 4,685 -0.11(-0.42%)
Dec 29, 2020 26.47 26.90 25.20 25.94 7,809 -0.82(-3.06%)
Dec 28, 2020 27.49 27.50 26.76 26.76 6,485 -0.15(-0.56%)
Dec 24, 2020 27.55 27.96 26.91 26.91 7,300 -0.90(-3.24%)
Dec 23, 2020 27.99 27.99 26.89 27.81 5,983 +0.25(+0.91%)
Dec 22, 2020 27.20 27.91 26.51 27.56 13,467 -0.64(-2.27%)
Dec 21, 2020 28.60 28.60 27.16 28.20 9,921 -1.09(-3.72%)
Dec 18, 2020 27.22 29.62 26.68 29.29 69,400 +2.25(+8.32%)
Dec 17, 2020 27.35 27.88 26.53 27.04 6,832 +0.06(+0.22%)
Dec 16, 2020 26.97 27.97 26.84 26.98 14,093 +0.22(+0.82%)
Dec 15, 2020 26.84 27.90 26.76 26.76 11,875 -0.31(-1.15%)
Dec 14, 2020 27.62 28.18 26.60 27.07 8,334 -1.09(-3.87%)
Dec 11, 2020 27.91 28.16 27.45 28.16 5,100 +0.14(+0.50%)
Dec 10, 2020 27.34 28.57 26.94 28.02 14,082 +1.39(+5.22%)
Dec 09, 2020 27.26 27.85 26.63 26.63 9,772 -0.86(-3.13%)
Dec 08, 2020 25.95 27.49 25.95 27.49 2,620 +0.20(+0.73%)
Dec 07, 2020 27.29 28.00 27.29 27.29 3,558 -0.64(-2.29%)
Dec 04, 2020 27.42 27.98 27.38 27.93 8,100 +0.82(+3.02%)
Dec 03, 2020 27.63 27.97 25.87 27.11 5,481 -0.77(-2.76%)
Dec 02, 2020 25.92 28.20 25.92 27.88 13,515 +1.87(+7.19%)
Dec 01, 2020 26.21 26.49 26.01 26.01 5,476 -0.49(-1.85%)
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.