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 -0.45 (-1.50%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Aug 31, 2023 36.80 36.80 36.16 36.50 12,741 +0.24(+0.66%)
Aug 30, 2023 36.69 36.90 36.26 36.26 3,860 -0.49(-1.33%)
Aug 29, 2023 36.21 36.75 36.21 36.75 1,227 -0.25(-0.68%)
Aug 28, 2023 36.52 37.00 36.52 37.00 3,884 -0.00(-0.00%)
Aug 25, 2023 36.50 37.30 36.16 37.00 10,879 -0.19(-0.51%)
Aug 24, 2023 35.51 37.20 35.51 37.19 49,493 +1.19(+3.31%)
Aug 23, 2023 35.46 36.00 35.06 36.00 10,451 +0.02(+0.06%)
Aug 22, 2023 35.06 36.00 35.00 35.98 7,416 +1.44(+4.17%)
Aug 21, 2023 34.53 35.50 34.53 34.54 7,673 -0.46(-1.31%)
Aug 18, 2023 35.00 35.00 34.65 35.00 5,229 -0.46(-1.30%)
Aug 17, 2023 35.00 35.46 34.75 35.46 8,374 +0.43(+1.23%)
Aug 16, 2023 35.05 35.15 34.74 35.03 3,142 +0.03(+0.09%)
Aug 15, 2023 34.98 35.34 34.47 35.00 3,786 -0.07(-0.20%)
Aug 14, 2023 34.96 35.20 34.66 35.07 4,414 +0.12(+0.34%)
Aug 11, 2023 34.94 34.95 34.55 34.95 3,189 +0.49(+1.42%)
Aug 10, 2023 35.49 35.49 34.10 34.46 8,717 -0.39(-1.13%)
Aug 09, 2023 34.91 35.10 34.46 34.85 12,598 +0.27(+0.79%)
Aug 08, 2023 34.21 34.58 34.21 34.58 2,464 +0.49(+1.44%)
Aug 07, 2023 34.25 34.25 34.09 34.09 1,625 -0.56(-1.62%)
Aug 04, 2023 34.97 35.18 34.65 34.65 1,230 -0.28(-0.80%)
Aug 03, 2023 34.93 34.93 34.93 34.93 1,316 +0.34(+0.98%)
Aug 02, 2023 35.20 35.20 34.50 34.59 2,047 -0.34(-0.97%)
Aug 01, 2023 34.55 35.22 34.55 34.93 6,911 +0.30(+0.87%)
Jul 31, 2023 35.22 35.22 34.21 34.63 5,896 +0.58(+1.70%)
Jul 28, 2023 34.45 34.45 34.05 34.05 1,157 -0.04(-0.12%)
Jul 27, 2023 34.09 34.09 34.09 34.09 1,087 +0.50(+1.49%)
Jul 26, 2023 33.49 34.18 33.49 33.59 3,924 +0.04(+0.12%)
Jul 25, 2023 34.13 34.18 33.55 33.55 4,718 -0.45(-1.32%)
Jul 24, 2023 34.00 34.06 34.00 34.00 3,684 +0.50(+1.49%)
Jul 21, 2023 33.02 33.52 33.02 33.50 2,179 +0.10(+0.30%)
Jul 20, 2023 34.08 34.08 33.30 33.40 4,318 -0.01(-0.03%)
Jul 19, 2023 33.44 33.60 33.25 33.41 3,662 +0.01(+0.03%)
Jul 18, 2023 33.65 33.95 33.40 33.40 10,949 -0.31(-0.92%)
Jul 17, 2023 33.99 33.99 33.71 33.71 3,188 -0.29(-0.85%)
Jul 14, 2023 34.24 34.24 34.00 34.00 3,470 -0.45(-1.31%)
Jul 13, 2023 32.75 34.45 32.75 34.45 3,569 +0.06(+0.17%)
Jul 12, 2023 34.50 34.50 33.82 34.39 11,190 -0.11(-0.32%)
Jul 11, 2023 34.03 35.02 34.00 34.50 3,304 +0.50(+1.47%)
Jul 10, 2023 34.37 34.81 33.58 34.00 7,534 +0.35(+1.04%)
Jul 07, 2023 34.02 35.01 33.65 33.65 5,956 -0.36(-1.06%)
Jul 06, 2023 33.25 34.58 33.25 34.01 4,338 -0.03(-0.09%)
Jul 05, 2023 34.15 34.52 34.01 34.04 3,445 -0.95(-2.72%)
Jul 03, 2023 35.03 35.03 34.66 34.99 733 -0.16(-0.46%)
Jun 30, 2023 34.38 35.49 34.37 35.15 15,512 +0.78(+2.26%)
Jun 29, 2023 34.95 35.67 34.00 34.37 8,165 -0.37(-1.05%)
Jun 28, 2023 34.74 35.22 33.98 34.74 15,298 +0.04(+0.12%)
Jun 27, 2023 34.95 35.35 34.50 34.70 7,118 -0.05(-0.14%)
Jun 26, 2023 35.58 35.58 34.75 34.75 6,556 +0.23(+0.67%)
Jun 23, 2023 35.10 35.10 34.52 34.52 6,616 -0.48(-1.37%)
Jun 22, 2023 35.25 35.25 34.55 35.00 4,019 +0.00(+0.00%)
Jun 21, 2023 35.29 35.70 34.18 35.00 4,989 +0.02(+0.06%)
Jun 20, 2023 34.52 34.98 34.52 34.98 8,399 +0.48(+1.39%)
Jun 16, 2023 33.62 35.70 33.62 34.50 8,787 -0.50(-1.43%)
Jun 15, 2023 35.00 35.20 34.77 35.00 3,423 -3.36(-8.76%)
May 08, 2023 37.61 38.44 37.61 38.36 3,555 +0.87(+2.32%)
May 05, 2023 37.49 37.49 36.12 37.49 7,052 +0.00(+0.00%)
May 04, 2023 37.76 37.76 36.60 37.49 2,206 -0.13(-0.35%)
May 03, 2023 36.61 38.23 36.61 37.62 6,444 +0.59(+1.59%)
May 02, 2023 37.12 37.12 36.35 37.03 7,196 -0.22(-0.59%)
May 01, 2023 37.11 37.70 37.11 37.25 5,712 -0.85(-2.23%)
Apr 28, 2023 36.97 38.10 36.34 38.10 12,333 +1.46(+3.98%)
Apr 27, 2023 37.96 37.96 36.01 36.64 10,257 +0.13(+0.37%)
Apr 26, 2023 36.30 36.75 35.60 36.51 7,065 +0.02(+0.04%)
Apr 25, 2023 36.50 36.80 35.60 36.49 9,955 -0.62(-1.67%)
Apr 24, 2023 37.85 37.85 37.00 37.11 7,647 -0.49(-1.30%)
Apr 21, 2023 39.08 39.08 37.60 37.60 12,629 -1.48(-3.79%)
Apr 20, 2023 38.40 39.15 37.30 39.08 15,524 +0.71(+1.85%)
Apr 19, 2023 38.53 39.49 38.20 38.37 4,218 -0.73(-1.87%)
Apr 18, 2023 39.39 39.39 38.01 39.10 6,059 -0.03(-0.08%)
Apr 17, 2023 39.48 39.95 38.71 39.13 7,066 -0.01(-0.03%)
Apr 14, 2023 39.75 39.75 38.34 39.14 12,360 -0.02(-0.05%)
Apr 13, 2023 41.20 41.20 38.50 39.16 14,390 -2.06(-5.00%)
Apr 12, 2023 40.00 41.22 39.52 41.22 14,680 +1.15(+2.87%)
Apr 11, 2023 40.00 40.48 39.97 40.07 6,566 +0.55(+1.39%)
Apr 10, 2023 39.10 40.64 39.10 39.52 11,297 +0.52(+1.33%)
Apr 06, 2023 38.13 39.50 38.10 39.00 7,438 +0.32(+0.83%)
Apr 05, 2023 38.24 39.55 38.24 38.68 12,617 -0.32(-0.82%)
Apr 04, 2023 42.50 42.50 39.00 39.00 14,494 -3.02(-7.19%)
Apr 03, 2023 38.72 42.39 38.72 42.02 35,387 +3.60(+9.37%)
Mar 31, 2023 36.93 38.93 36.93 38.42 19,081 +1.35(+3.64%)
Mar 30, 2023 37.05 37.99 36.66 37.07 15,679 +0.07(+0.19%)
Mar 29, 2023 36.88 37.92 36.61 37.00 32,289 +0.15(+0.41%)
Mar 28, 2023 37.56 38.90 36.55 36.85 28,810 -0.71(-1.89%)
Mar 27, 2023 37.84 38.13 36.62 37.56 29,283 -0.36(-0.95%)
Mar 24, 2023 37.21 37.96 36.41 37.92 21,672 +0.63(+1.69%)
Mar 23, 2023 36.92 38.19 36.67 37.29 26,378 +0.20(+0.54%)
Mar 22, 2023 36.74 37.88 36.00 37.09 23,139 +0.34(+0.93%)
Mar 21, 2023 36.27 38.08 35.88 36.75 39,497 -0.26(-0.70%)
Mar 20, 2023 39.00 39.98 36.10 37.01 59,732 -3.02(-7.54%)
Mar 17, 2023 40.45 40.45 38.44 40.03 66,841 -1.17(-2.84%)
Mar 16, 2023 44.00 44.00 37.98 41.20 80,082 -7.17(-14.82%)
Mar 15, 2023 48.80 48.80 46.50 48.37 26,882 -0.90(-1.83%)
Mar 14, 2023 49.00 51.49 47.88 49.27 21,331 +0.02(+0.04%)
Mar 13, 2023 52.67 53.00 49.00 49.25 37,497 -4.00(-7.51%)
Mar 10, 2023 54.00 54.00 50.81 53.25 52,840 -0.54(-1.00%)
Mar 09, 2023 56.00 56.72 53.34 53.79 21,293 -2.52(-4.48%)
Mar 08, 2023 53.86 56.63 53.42 56.31 28,496 +2.45(+4.55%)
Mar 07, 2023 56.00 56.00 53.64 53.86 24,925 -2.41(-4.28%)
Mar 06, 2023 57.32 57.89 55.12 56.27 63,595 -1.05(-1.83%)
Mar 03, 2023 56.30 58.29 55.03 57.32 52,841 +0.28(+0.49%)
Mar 02, 2023 58.00 58.35 56.38 57.04 56,419 -1.01(-1.74%)
Mar 01, 2023 58.20 59.05 57.37 58.05 41,125 -0.14(-0.24%)
Feb 28, 2023 57.93 58.19 57.01 58.19 25,878 +0.03(+0.05%)
Feb 27, 2023 60.31 60.31 56.92 58.16 28,807 +0.10(+0.17%)
Feb 24, 2023 57.74 59.28 56.59 58.06 33,855 +0.37(+0.64%)
Feb 23, 2023 57.83 57.83 57.12 57.69 10,354 +0.51(+0.89%)
Feb 22, 2023 56.79 58.38 56.79 57.18 78,258 +0.24(+0.42%)
Feb 21, 2023 56.75 57.97 56.45 56.94 104,308 -1.04(-1.79%)
Feb 17, 2023 57.52 58.48 56.77 57.98 34,805 -0.38(-0.65%)
Feb 16, 2023 58.59 59.82 56.69 58.36 34,382 -0.40(-0.68%)
Feb 15, 2023 59.83 60.50 58.05 58.76 42,985 -1.73(-2.86%)
Feb 14, 2023 58.70 61.39 58.27 60.49 31,610 +1.79(+3.05%)
Feb 13, 2023 60.20 61.84 57.88 58.70 139,186 -1.25(-2.09%)
Feb 10, 2023 58.99 60.78 56.62 59.95 177,859 +3.10(+5.45%)
Feb 09, 2023 59.00 59.00 56.74 56.85 20,360 -1.71(-2.92%)
Feb 08, 2023 57.35 58.80 56.54 58.56 209,437 +1.86(+3.28%)
Feb 07, 2023 57.53 59.13 56.38 56.70 57,832 -0.91(-1.58%)
Feb 06, 2023 55.46 57.95 53.90 57.61 46,812 +3.33(+6.13%)
Feb 03, 2023 53.76 55.50 52.70 54.28 49,747 +1.64(+3.12%)
Feb 02, 2023 49.79 53.28 48.49 52.64 157,518 +3.15(+6.36%)
Feb 01, 2023 48.11 49.80 47.99 49.49 100,543 +1.49(+3.10%)
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%)
Jan 03, 2023 39.00 39.00 37.66 38.00 9,193 -0.92(-2.36%)
Dec 30, 2022 39.66 39.91 38.31 38.92 9,892 -0.35(-0.89%)
Dec 29, 2022 38.26 39.27 38.26 39.27 6,129 +0.77(+2.00%)
Dec 28, 2022 39.98 40.21 38.01 38.50 6,789 -1.45(-3.63%)
Dec 27, 2022 39.56 40.00 39.21 39.95 11,105 +0.65(+1.65%)
Dec 23, 2022 40.19 40.60 39.02 39.30 11,798 -0.91(-2.26%)
Dec 22, 2022 40.91 40.91 39.39 40.21 3,655 -0.54(-1.33%)
Dec 21, 2022 40.69 40.75 40.44 40.75 11,837 +0.40(+0.99%)
Dec 20, 2022 40.50 41.00 40.27 40.35 32,243 +0.05(+0.12%)
Dec 19, 2022 41.17 41.59 40.15 40.30 49,992 -0.90(-2.18%)
Dec 16, 2022 37.50 41.50 37.50 41.20 60,507 +3.20(+8.42%)
Dec 15, 2022 37.90 39.08 37.90 38.00 35,424 +0.07(+0.18%)
Dec 14, 2022 38.50 39.10 37.93 37.93 35,693 -0.22(-0.58%)
Dec 13, 2022 39.88 40.00 37.66 38.15 66,106 -1.12(-2.85%)
Dec 12, 2022 39.27 40.06 38.62 39.27 15,147 -0.24(-0.61%)
Dec 09, 2022 39.57 39.57 38.78 39.51 13,139 +0.41(+1.05%)
Dec 08, 2022 38.88 39.71 38.88 39.10 19,835 +0.20(+0.51%)
Dec 07, 2022 39.13 39.27 38.00 38.90 12,459 +0.35(+0.91%)
Dec 06, 2022 38.04 39.00 37.76 38.55 17,014 +0.53(+1.39%)
Dec 05, 2022 37.26 38.39 36.63 38.02 49,327 +0.99(+2.67%)
Dec 02, 2022 37.75 37.75 37.03 37.03 15,545 -0.77(-2.04%)
Dec 01, 2022 38.53 38.53 37.78 37.80 7,253 -0.80(-2.07%)
Nov 30, 2022 38.55 39.05 38.00 38.60 6,144 -0.33(-0.85%)
Nov 29, 2022 39.49 39.94 38.42 38.93 8,114 +0.54(+1.41%)
Nov 28, 2022 39.31 40.01 37.52 38.39 15,006 -1.71(-4.26%)
Nov 25, 2022 40.11 40.45 39.55 40.10 8,277 +0.41(+1.03%)
Nov 23, 2022 39.16 40.00 38.35 39.69 13,040 +0.23(+0.58%)
Nov 22, 2022 39.38 39.98 38.29 39.46 21,239 +0.73(+1.88%)
Nov 21, 2022 37.46 38.83 37.08 38.73 15,989 -0.07(-0.18%)
Nov 18, 2022 38.75 38.80 36.66 38.80 31,216 -0.30(-0.77%)
Nov 17, 2022 39.30 40.60 38.96 39.10 33,395 -0.68(-1.71%)
Nov 16, 2022 39.70 40.47 39.70 39.78 5,709 -0.60(-1.49%)
Nov 15, 2022 40.48 41.80 40.13 40.38 49,913 -0.02(-0.05%)
Nov 14, 2022 40.35 40.65 40.02 40.40 31,106 +0.38(+0.95%)
Nov 11, 2022 40.33 40.55 39.71 40.02 16,573 -0.04(-0.10%)
Nov 10, 2022 41.00 41.82 39.81 40.06 11,111 -0.56(-1.38%)
Nov 09, 2022 40.00 40.62 39.50 40.62 19,300 +0.74(+1.85%)
Nov 08, 2022 39.60 40.90 38.79 39.88 27,095 +1.08(+2.79%)
Nov 07, 2022 39.27 39.62 38.50 38.80 16,074 +0.30(+0.78%)
Nov 04, 2022 38.80 40.70 37.76 38.50 35,608 +1.48(+4.00%)
Nov 03, 2022 35.60 38.00 35.60 37.02 35,694 +1.22(+3.41%)
Nov 02, 2022 35.70 37.00 35.60 35.80 24,570 +0.70(+1.99%)
Nov 01, 2022 33.40 36.25 33.28 35.10 62,960 +2.95(+9.18%)
Oct 31, 2022 32.61 33.50 31.76 32.15 8,070 -0.35(-1.08%)
Oct 28, 2022 32.60 33.78 31.27 32.50 5,231 +0.23(+0.71%)
Oct 27, 2022 31.48 32.40 31.31 32.27 12,567 +0.90(+2.87%)
Oct 26, 2022 31.31 31.41 31.31 31.37 1,278 +0.16(+0.51%)
Oct 25, 2022 31.21 31.21 31.21 31.21 744 -0.49(-1.55%)
Oct 24, 2022 31.70 44 +0.60(+1.93%)
Oct 21, 2022 31.36 31.36 31.10 31.10 2,424 -0.27(-0.86%)
Oct 20, 2022 31.25 31.37 31.10 31.37 2,441 +0.36(+1.16%)
Oct 19, 2022 31.48 31.50 30.90 31.01 5,698 -0.47(-1.49%)
Oct 18, 2022 30.80 31.48 30.75 31.48 2,834 +0.78(+2.54%)
Oct 17, 2022 30.50 31.04 30.50 30.70 4,535 +0.08(+0.26%)
Oct 14, 2022 30.64 30.96 30.50 30.62 5,192 -0.23(-0.75%)
Oct 13, 2022 30.20 30.85 30.20 30.85 5,729 +0.01(+0.03%)
Oct 12, 2022 30.00 31.03 30.00 30.84 4,296 +0.98(+3.28%)
Oct 11, 2022 29.70 30.47 29.70 29.86 4,011 -0.39(-1.29%)
Oct 10, 2022 30.11 30.92 29.34 30.25 6,278 -0.37(-1.21%)
Oct 07, 2022 30.52 30.74 30.50 30.62 4,151 +0.10(+0.33%)
Oct 06, 2022 30.35 30.69 30.10 30.52 1,998 +0.26(+0.86%)
Oct 05, 2022 30.30 30.30 29.81 30.26 5,552 +0.26(+0.87%)
Oct 04, 2022 29.60 30.50 29.11 30.00 6,586 +0.40(+1.35%)
Oct 03, 2022 28.62 29.80 28.62 29.60 8,543 -0.20(-0.67%)
Sep 30, 2022 30.00 30.48 29.35 29.80 7,640 -0.14(-0.47%)
Sep 29, 2022 28.70 29.94 28.70 29.94 19,661 +1.23(+4.28%)
Sep 28, 2022 29.11 29.11 28.50 28.71 6,887 -0.29(-1.00%)
Sep 27, 2022 28.45 29.00 28.25 29.00 5,244 +0.75(+2.65%)
Sep 26, 2022 29.30 29.30 27.71 28.25 30,288 -0.75(-2.59%)
Sep 23, 2022 29.00 29.24 27.77 29.00 78,390 +0.20(+0.69%)
Sep 22, 2022 29.35 29.35 28.41 28.80 4,538 -0.46(-1.59%)
Sep 21, 2022 28.72 30.00 28.25 29.26 14,377 +0.21(+0.74%)
Sep 20, 2022 28.61 29.43 28.61 29.05 5,863 -0.24(-0.82%)
Sep 19, 2022 29.00 29.38 28.99 29.29 7,926 +0.69(+2.41%)
Sep 16, 2022 29.47 29.47 28.42 28.60 5,267 -1.02(-3.44%)
Sep 15, 2022 28.35 29.76 28.35 29.62 10,106 +0.82(+2.85%)
Sep 14, 2022 28.71 29.00 28.25 28.80 8,401 +0.10(+0.35%)
Sep 13, 2022 28.25 29.06 28.00 28.70 6,153 -0.21(-0.73%)
Sep 12, 2022 28.65 29.84 28.65 28.91 3,729 +0.36(+1.26%)
Sep 09, 2022 28.37 28.90 28.25 28.55 7,585 +0.30(+1.06%)
Sep 08, 2022 28.25 28.60 27.46 28.25 10,021 -0.38(-1.31%)
Sep 07, 2022 27.41 28.64 27.41 28.62 16,826 +0.82(+2.97%)
Sep 06, 2022 28.52 28.79 27.40 27.80 18,486 -1.12(-3.87%)
Sep 02, 2022 28.88 29.24 28.75 28.92 8,574 -0.58(-1.97%)
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.