Indicators

Adams Resources & Energy (NY: AE )

27.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.90	48.48	46.89	48.00	63,682	+1.31(+2.81%)
Jan 30, 2023	47.94	48.85	46.69	46.69	15,666	-1.49(-3.09%)
Jan 27, 2023	48.22	49.00	47.40	48.18	18,657	-0.42(-0.86%)
Jan 26, 2023	49.77	49.77	48.05	48.60	47,476	-0.39(-0.80%)
Jan 25, 2023	49.90	50.29	47.37	48.99	188,906	-0.81(-1.63%)
Jan 24, 2023	49.90	50.38	48.55	49.80	124,275	+0.22(+0.44%)
Jan 23, 2023	49.75	50.99	49.50	49.58	31,648	-0.08(-0.16%)
Jan 20, 2023	50.95	51.10	49.53	49.66	141,159	-0.39(-0.78%)
Jan 19, 2023	49.40	50.79	48.56	50.05	18,297	+0.75(+1.52%)
Jan 18, 2023	48.29	50.50	47.03	49.30	30,360	+0.60(+1.23%)
Jan 17, 2023	48.48	50.00	47.51	48.70	25,885	+0.00(+0.00%)
Jan 13, 2023	47.84	50.00	46.39	48.70	33,818	+1.53(+3.24%)
Jan 12, 2023	46.44	51.50	44.06	47.17	40,722	+0.65(+1.40%)
Jan 11, 2023	40.44	48.50	40.44	46.52	80,127	+6.07(+15.01%)
Jan 10, 2023	40.40	40.80	40.00	40.45	10,086	-0.40(-0.98%)
Jan 09, 2023	39.35	41.00	39.35	40.85	49,539	+2.21(+5.72%)
Jan 06, 2023	37.84	39.02	37.84	38.64	8,434	+0.63(+1.66%)
Jan 05, 2023	37.50	38.39	37.50	38.01	6,411	-0.35(-0.91%)
Jan 04, 2023	38.12	38.42	38.12	38.36	3,056	+0.36(+0.95%)

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.