Indicators

Adams Resources & Energy (NY: AE )

28.21 +0.36 (+1.29%)

Streaming Delayed Price Updated: 11:34 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.09	40.71	39.15	40.62	9,064	+0.85(+2.14%)
Apr 27, 2017	39.76	40.27	39.76	39.77	6,372	-0.33(-0.82%)
Apr 26, 2017	39.15	40.10	39.15	40.10	2,142	+0.47(+1.19%)
Apr 25, 2017	38.63	41.19	38.01	39.63	11,511	-0.32(-0.80%)
Apr 24, 2017	39.59	39.98	39.16	39.95	3,219	+1.20(+3.10%)
Apr 21, 2017	39.85	39.85	38.75	38.75	6,624	+0.74(+1.95%)
Apr 20, 2017	35.85	38.44	35.64	38.01	2,993	+1.36(+3.71%)
Apr 19, 2017	37.90	37.90	36.40	36.65	4,192	-0.84(-2.24%)
Apr 18, 2017	37.67	37.98	37.49	37.49	3,372	-0.47(-1.24%)
Apr 17, 2017	37.73	38.50	37.59	37.96	8,062	+0.16(+0.42%)
Apr 13, 2017	37.90	38.11	36.92	37.80	5,282	-0.55(-1.43%)
Apr 12, 2017	37.36	38.98	37.32	38.35	14,793	+0.78(+2.08%)
Apr 11, 2017	38.00	38.00	37.45	37.57	6,133	+0.03(+0.08%)
Apr 10, 2017	37.79	38.48	37.54	37.54	5,789	-0.71(-1.86%)
Apr 07, 2017	37.48	38.25	37.38	38.25	5,841	+1.59(+4.34%)
Apr 06, 2017	36.78	38.60	36.60	36.66	7,474	-0.66(-1.77%)
Apr 05, 2017	37.87	38.61	36.89	37.32	9,419	-0.69(-1.82%)
Apr 04, 2017	38.97	38.97	36.91	38.01	7,097	+0.12(+0.32%)

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.