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

Adams Resources & Energy (NY: AE )

25.65 -0.32 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2020 23.15 24.25 22.99 23.61 7,762 +0.11(+0.49%)
Jun 29, 2020 23.53 23.63 22.67 23.50 13,828 -0.04(-0.15%)
Jun 26, 2020 24.55 25.58 23.04 23.53 227,774 -1.16(-4.71%)
Jun 25, 2020 24.63 25.58 24.20 24.70 28,887 +0.01(+0.04%)
Jun 24, 2020 25.18 25.27 24.35 24.69 18,447 -0.52(-2.06%)
Jun 23, 2020 25.23 25.58 24.74 25.21 22,879 +0.86(+3.55%)
Jun 22, 2020 24.43 25.17 23.97 24.34 13,660 +0.32(+1.32%)
Jun 19, 2020 24.34 24.43 24.03 24.03 5,782 +0.27(+1.15%)
Jun 18, 2020 24.26 24.26 22.56 23.75 5,328 -0.50(-2.07%)
Jun 17, 2020 24.08 24.44 24.08 24.26 3,486 +0.75(+3.19%)
Jun 16, 2020 24.83 25.25 23.51 23.51 7,508 -0.76(-3.13%)
Jun 15, 2020 24.35 25.19 24.26 24.26 8,825 -1.22(-4.78%)
Jun 12, 2020 22.84 25.58 22.84 25.48 6,575 +3.42(+15.51%)
Jun 11, 2020 23.61 23.61 21.84 22.06 12,460 -2.28(-9.35%)
Jun 10, 2020 24.03 24.96 24.01 24.33 6,328 -0.73(-2.92%)
Jun 09, 2020 25.23 25.58 24.71 25.07 11,808 -0.41(-1.63%)
Jun 08, 2020 24.71 25.48 24.31 25.48 12,839 +0.83(+3.36%)
Jun 05, 2020 24.70 25.31 23.84 24.65 6,008 +0.40(+1.64%)
Jun 04, 2020 23.06 24.70 23.06 24.26 4,801 +0.73(+3.11%)
Jun 03, 2020 23.51 24.96 23.51 23.52 5,608 +0.10(+0.41%)
Jun 02, 2020 23.77 24.39 22.92 23.43 4,152 -0.47(-1.98%)
Jun 01, 2020 23.54 24.25 22.21 23.90 6,946 +0.97(+4.21%)
May 29, 2020 24.43 24.43 22.89 22.93 4,804 -1.54(-6.30%)
May 28, 2020 22.73 25.00 22.38 24.48 9,394 +1.84(+8.15%)
May 27, 2020 23.69 24.28 22.63 22.63 3,955 -0.71(-3.03%)
May 26, 2020 22.30 24.11 22.29 23.34 5,873 -0.63(-2.63%)
May 22, 2020 23.19 23.97 22.15 23.97 7,435 +0.31(+1.33%)
May 21, 2020 24.55 25.00 23.65 23.65 6,633 -1.61(-6.37%)
May 20, 2020 24.07 25.35 23.88 25.26 10,397 +1.91(+8.20%)
May 19, 2020 25.70 26.29 23.35 23.35 8,830 -1.21(-4.95%)
May 18, 2020 25.79 26.66 24.56 24.56 7,410 -1.22(-4.75%)
May 15, 2020 23.74 25.96 23.68 25.79 8,465 +1.31(+5.36%)
May 14, 2020 23.96 24.48 22.57 24.48 6,734 +0.04(+0.18%)
May 13, 2020 24.65 24.81 24.04 24.43 9,509 -0.67(-2.68%)
May 12, 2020 24.98 25.26 24.63 25.11 3,267 -0.24(-0.97%)
May 11, 2020 24.72 25.66 24.72 25.35 3,212 +0.00(+0.00%)
May 08, 2020 24.71 25.98 24.38 25.35 9,151 +0.02(+0.07%)
May 07, 2020 24.56 25.33 24.06 25.33 11,403 +0.07(+0.28%)
May 06, 2020 25.37 25.99 24.16 25.26 5,651 -0.61(-2.36%)
May 05, 2020 25.89 26.80 25.40 25.87 10,430 +0.39(+1.54%)
May 04, 2020 24.91 25.89 24.04 25.48 24,501 +1.44(+6.00%)
May 01, 2020 23.78 24.04 22.47 24.04 4,461 -0.38(-1.56%)
Apr 30, 2020 24.94 25.25 22.71 24.42 11,002 -0.56(-2.24%)
Apr 29, 2020 23.21 26.44 23.15 24.98 18,361 +2.25(+9.90%)
Apr 28, 2020 22.07 23.06 22.07 22.73 5,257 +0.09(+0.39%)
Apr 27, 2020 22.72 22.72 21.46 22.64 5,214 +0.46(+2.09%)
Apr 24, 2020 22.48 22.55 21.23 22.18 4,347 +0.15(+0.67%)
Apr 23, 2020 21.78 22.54 20.68 22.03 5,958 +1.66(+8.15%)
Apr 22, 2020 21.00 21.00 20.24 20.37 1,029 +0.28(+1.39%)
Apr 21, 2020 21.55 21.55 20.02 20.09 5,357 -0.19(-0.93%)
Apr 20, 2020 19.49 21.82 18.58 20.28 5,346 +0.30(+1.51%)
Apr 17, 2020 18.99 21.37 18.98 19.97 15,786 +1.00(+5.30%)
Apr 16, 2020 18.98 19.66 18.97 18.97 3,183 -0.66(-3.34%)
Apr 15, 2020 20.11 20.21 18.01 19.62 7,110 -0.39(-1.94%)
Apr 14, 2020 20.55 20.55 19.82 20.01 6,053 +0.49(+2.48%)
Apr 13, 2020 21.53 21.53 18.14 19.53 19,566 -0.86(-4.20%)
Apr 09, 2020 19.33 21.25 19.33 20.39 6,978 +1.08(+5.62%)
Apr 08, 2020 18.42 19.30 18.30 19.30 8,029 +1.00(+5.44%)
Apr 07, 2020 20.15 20.93 18.30 18.30 7,695 -1.39(-7.06%)
Apr 06, 2020 19.25 21.95 19.25 19.69 7,624 +1.15(+6.22%)
Apr 03, 2020 18.39 19.08 17.50 18.54 4,232 +0.18(+1.00%)
Apr 02, 2020 18.30 18.84 17.48 18.36 13,872 +0.49(+2.74%)
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.