Indicators

Adams Resources & Energy (NY: AE )

25.60 -0.64 (-2.44%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	40.51	41.30	40.50	40.50	2,193	-0.25(-0.61%)
Feb 27, 2017	40.45	40.75	40.29	40.75	5,019	+0.60(+1.49%)
Feb 24, 2017	40.95	40.95	40.15	40.15	2,947	-0.46(-1.13%)
Feb 23, 2017	40.04	41.25	40.04	40.61	3,801	+0.10(+0.25%)
Feb 22, 2017	40.41	41.10	40.40	40.51	5,490	-0.43(-1.05%)
Feb 21, 2017	40.82	41.00	40.82	40.94	2,149	-0.26(-0.63%)
Feb 17, 2017		41.20	41.20	41.20	0	-0.02(-0.05%)
Feb 16, 2017	41.22	41.99	41.22	41.22	1,832	-0.08(-0.19%)
Feb 15, 2017	40.37	41.99	40.03	41.30	16,031	+0.75(+1.85%)
Feb 14, 2017	40.78	40.90	40.50	40.55	3,536	-0.95(-2.29%)
Feb 13, 2017	40.39	41.76	40.05	41.50	10,537	+1.55(+3.88%)
Feb 10, 2017	40.87	40.87	39.95	39.95	1,346	+0.08(+0.20%)
Feb 09, 2017	38.37	40.59	38.37	39.87	5,232	+0.36(+0.91%)
Feb 08, 2017	40.09	40.34	39.51	39.51	1,878	-0.45(-1.13%)
Feb 07, 2017	39.97	40.27	39.66	39.96	6,467	+0.66(+1.68%)
Feb 06, 2017	40.06	40.49	39.16	39.30	2,880	-1.20(-2.96%)
Feb 03, 2017	40.00	41.67	39.60	40.50	15,270	+1.01(+2.56%)
Feb 02, 2017	39.60	39.78	38.61	39.49	1,933	+0.39(+1.00%)

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.