Indicators

Adams Resources & Energy (NY: AE )

28.05 +0.15 (+0.54%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	33.55	33.93	33.20	33.69	16,733	-0.06(-0.18%)
Sep 28, 2023	34.00	34.51	33.75	33.75	2,966	-0.28(-0.82%)
Sep 27, 2023	35.02	35.15	34.03	34.03	9,312	-1.21(-3.43%)
Sep 26, 2023	35.06	35.42	35.06	35.24	6,687	+0.09(+0.26%)
Sep 25, 2023	35.00	35.99	35.00	35.15	2,703	-0.01(-0.03%)
Sep 22, 2023	35.35	35.81	35.05	35.16	2,443	-0.44(-1.24%)
Sep 21, 2023	35.44	35.72	35.00	35.60	8,998	+0.09(+0.25%)
Sep 20, 2023	36.02	36.53	35.04	35.51	20,982	-0.54(-1.50%)
Sep 19, 2023	36.00	36.43	36.00	36.05	3,063	-0.10(-0.28%)
Sep 18, 2023	35.60	37.00	35.60	36.15	7,128	+0.29(+0.81%)
Sep 15, 2023	36.17	36.17	35.47	35.86	33,555	-0.31(-0.86%)
Sep 14, 2023	36.41	36.70	36.10	36.17	3,991	-0.13(-0.36%)
Sep 13, 2023	35.40	36.53	35.11	36.30	11,390	+0.69(+1.94%)
Sep 12, 2023	34.80	36.35	34.80	35.61	8,570	+0.83(+2.39%)
Sep 11, 2023	36.20	36.55	34.78	34.78	13,699	-2.22(-6.00%)
Sep 08, 2023	36.82	37.00	36.77	37.00	2,059	+0.02(+0.05%)
Sep 07, 2023	36.87	36.98	36.03	36.98	7,114	+0.53(+1.45%)
Sep 06, 2023	36.00	36.45	36.00	36.45	3,753	+0.35(+0.97%)
Sep 05, 2023	36.63	36.80	36.10	36.10	13,355	-0.13(-0.36%)

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.