Indicators

Adams Resources & Energy (NY: AE )

29.50 -0.45 (-1.50%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.02			29.99	10,104	+0.50(+1.70%)
Jan 28, 2022	29.71	30.30	29.30	29.49	4,718	-0.16(-0.54%)
Jan 27, 2022	30.78	30.78	29.65	29.65	6,978	-1.05(-3.42%)
Jan 26, 2022	30.37	31.15	30.00	30.70	7,562	+0.69(+2.30%)
Jan 25, 2022	29.82	30.90	29.82	30.01	3,837	+0.07(+0.23%)
Jan 24, 2022	30.60	31.47	29.10	29.94	22,931	-0.96(-3.11%)
Jan 21, 2022	30.30	31.19	29.45	30.90	22,261	+1.05(+3.52%)
Jan 20, 2022	30.26	30.32	29.85	29.85	3,459	-0.78(-2.55%)
Jan 19, 2022	30.54	30.93	29.77	30.63	2,427	+0.16(+0.54%)
Jan 18, 2022	30.00	31.04	29.97	30.47	7,099	+0.47(+1.55%)
Jan 14, 2022				30.00	0	+0.69(+2.35%)
Jan 13, 2022	29.49	29.52	29.02	29.31	6,727	-0.25(-0.83%)
Jan 12, 2022	30.00	30.00	29.56	29.56	1,778	-0.14(-0.48%)
Jan 11, 2022	29.17	29.70	28.85	29.70	2,323	+0.55(+1.89%)
Jan 10, 2022	28.76	29.84	27.89	29.15	19,647	-0.13(-0.44%)
Jan 07, 2022	29.30	29.36	28.96	29.28	3,086	-0.08(-0.27%)
Jan 06, 2022	28.93	29.36	28.76	29.36	2,289	+0.56(+1.94%)
Jan 05, 2022	28.53	29.78	28.53	28.80	4,611	+0.23(+0.81%)
Jan 04, 2022	28.50	28.90	28.40	28.57	3,396	+0.35(+1.24%)

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.