Indicators

Adams Resources & Energy (NY: AE )

26.77 +0.31 (+1.17%)

Streaming Delayed Price Updated: 10:32 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.00	23.00	22.70	22.80	21,100	-0.25(-1.08%)
Feb 25, 2005	22.35	23.42	22.35	23.05	23,400	+0.66(+2.95%)
Feb 24, 2005	22.20	22.39	21.65	22.39	23,300	-0.01(-0.04%)
Feb 23, 2005	23.54	23.54	22.11	22.40	29,200	-1.39(-5.84%)
Feb 22, 2005	23.89	23.89	23.50	23.79	23,500	-0.09(-0.38%)
Feb 18, 2005	24.00	24.20	23.50	23.88	14,700	-0.10(-0.42%)
Feb 17, 2005	23.61	23.98	23.60	23.98	15,900	+0.32(+1.35%)
Feb 16, 2005	23.55	23.81	23.46	23.66	10,900	+0.01(+0.04%)
Feb 15, 2005	23.70	23.81	23.65	23.65	5,800	-0.09(-0.38%)
Feb 14, 2005	23.50	23.84	23.50	23.74	9,700	+0.14(+0.59%)
Feb 11, 2005	23.90	23.97	23.30	23.60	16,000	-0.25(-1.05%)
Feb 10, 2005	23.35	23.85	23.22	23.85	7,800	+0.65(+2.80%)
Feb 09, 2005	22.60	23.51	22.21	23.20	18,200	+0.50(+2.20%)
Feb 08, 2005	22.67	22.70	22.12	22.70	20,400	+0.03(+0.13%)
Feb 07, 2005	24.15	24.15	22.41	22.67	27,600	-1.23(-5.15%)
Feb 04, 2005	24.85	24.85	22.33	23.90	46,000	-1.08(-4.32%)
Feb 03, 2005	25.14	25.55	24.50	24.98	42,800	-0.02(-0.08%)
Feb 02, 2005	23.68	25.80	23.68	25.00	59,900	+1.51(+6.43%)

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.