Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Resources & Energy (NY: AE )

29.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 (%)
Apr 30, 2018 45.88 46.58 45.75 45.80 13,467 +0.90(+2.00%)
Apr 27, 2018 46.88 46.88 44.90 44.90 10,275 -1.92(-4.10%)
Apr 26, 2018 46.34 47.42 45.50 46.82 5,209 +0.59(+1.28%)
Apr 25, 2018 46.05 46.27 46.05 46.23 1,509 -0.45(-0.96%)
Apr 24, 2018 46.68 47.60 45.81 46.68 2,419 -1.26(-2.63%)
Apr 23, 2018 46.62 47.94 46.10 47.94 8,094 +1.89(+4.10%)
Apr 20, 2018 46.73 47.63 44.99 46.05 8,532 -1.45(-3.05%)
Apr 19, 2018 46.50 47.50 46.50 47.50 808 +0.90(+1.93%)
Apr 18, 2018 46.64 46.95 46.05 46.60 2,093 -0.11(-0.24%)
Apr 17, 2018 46.49 46.71 45.52 46.71 1,980 +0.72(+1.57%)
Apr 16, 2018 45.29 46.70 44.63 45.99 3,722 +0.99(+2.20%)
Apr 13, 2018 45.38 45.44 44.78 45.00 7,041 -0.80(-1.75%)
Apr 12, 2018 45.99 46.95 43.40 45.80 15,392 +0.07(+0.15%)
Apr 11, 2018 44.78 45.73 43.97 45.73 3,005 +0.99(+2.21%)
Apr 10, 2018 44.99 44.99 43.55 44.74 2,608 +0.69(+1.57%)
Apr 09, 2018 44.85 44.99 43.49 44.05 5,599 -0.25(-0.56%)
Apr 06, 2018 44.79 44.79 44.18 44.30 1,611 -0.60(-1.34%)
Apr 05, 2018 44.90 44.90 44.90 44.90 515 +0.90(+2.05%)
Apr 04, 2018 43.35 44.00 43.04 44.00 6,121 +0.65(+1.50%)
Apr 03, 2018 42.86 43.35 41.74 43.35 6,182 +0.89(+2.10%)
Apr 02, 2018 42.41 43.75 42.41 42.46 4,176 -1.04(-2.39%)
Mar 29, 2018 43.50 43.50 43.50 0 +2.27(+5.51%)
Mar 28, 2018 40.88 41.25 39.66 41.23 2,357 +0.20(+0.49%)
Mar 27, 2018 42.10 42.46 41.03 41.03 1,245 -0.30(-0.73%)
Mar 26, 2018 42.99 42.99 41.33 41.33 20,504 -1.17(-2.75%)
Mar 23, 2018 43.70 44.00 42.50 42.50 6,654 +0.25(+0.59%)
Mar 22, 2018 42.11 43.00 41.95 42.25 10,977 -0.38(-0.89%)
Mar 21, 2018 42.20 42.69 41.10 42.63 3,580 +1.99(+4.90%)
Mar 20, 2018 41.00 42.90 40.64 40.64 3,640 -0.33(-0.81%)
Mar 19, 2018 38.35 41.99 38.35 40.97 22,223 +2.81(+7.36%)
Mar 16, 2018 38.76 40.31 37.63 38.16 19,413 -0.84(-2.15%)
Mar 15, 2018 43.25 44.00 39.00 39.00 8,309 -4.50(-10.34%)
Mar 14, 2018 44.00 44.50 43.00 43.50 5,646 +1.24(+2.93%)
Mar 13, 2018 44.90 44.91 42.26 42.26 5,622 -2.07(-4.67%)
Mar 12, 2018 43.50 44.40 43.40 44.33 3,521 +1.32(+3.07%)
Mar 09, 2018 42.15 43.01 42.15 43.01 13,471 +1.36(+3.27%)
Mar 08, 2018 41.71 42.67 41.32 41.65 6,661 +0.04(+0.10%)
Mar 07, 2018 42.30 42.69 41.45 41.61 6,383 -0.66(-1.56%)
Mar 06, 2018 42.17 43.85 41.11 42.27 8,738 +0.11(+0.26%)
Mar 05, 2018 39.43 43.00 39.43 42.16 13,538 +2.93(+7.47%)
Mar 02, 2018 39.25 41.75 39.18 39.23 10,030 -0.38(-0.96%)
Mar 01, 2018 39.87 39.87 37.75 39.61 12,837 +0.11(+0.28%)
Feb 28, 2018 40.16 41.50 39.13 39.50 6,721 -1.57(-3.82%)
Feb 27, 2018 41.98 41.99 40.74 41.07 1,190 +0.08(+0.20%)
Feb 26, 2018 42.20 42.39 40.99 40.99 6,665 -1.00(-2.38%)
Feb 23, 2018 40.66 41.99 40.66 41.99 6,424 +1.33(+3.27%)
Feb 22, 2018 41.44 42.65 40.66 40.66 8,644 -0.84(-2.02%)
Feb 21, 2018 43.84 43.84 40.28 41.50 39,210 -1.95(-4.49%)
Feb 20, 2018 42.81 44.02 42.81 43.45 5,951 -0.27(-0.62%)
Feb 16, 2018 43.72 43.72 43.72 0 -1.24(-2.76%)
Feb 15, 2018 44.49 44.96 43.50 44.96 2,701 +0.94(+2.14%)
Feb 14, 2018 43.27 45.25 43.27 44.02 6,563 -0.23(-0.52%)
Feb 13, 2018 40.90 44.49 40.11 44.25 19,901 +3.78(+9.34%)
Feb 12, 2018 39.04 40.85 39.04 40.47 10,348 +2.22(+5.80%)
Feb 09, 2018 41.10 41.10 38.25 38.25 7,553 -2.65(-6.48%)
Feb 08, 2018 42.55 42.55 41.68 40.90 8,652 -1.32(-3.13%)
Feb 07, 2018 42.40 42.80 42.40 42.22 3,549 +0.42(+1.00%)
Feb 06, 2018 40.93 42.03 40.93 41.80 2,703 -0.20(-0.48%)
Feb 05, 2018 44.88 44.88 41.95 42.00 7,494 -2.46(-5.53%)
Feb 02, 2018 46.65 46.65 44.40 44.46 4,376 -0.16(-0.36%)
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.