Indicators

Adams Resources & Energy (NY: AE )

27.90 +0.05 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.40	30.00	27.25	29.89	35,858	+3.08(+11.49%)
Feb 28, 2024	25.06	26.97	25.06	26.81	24,575	+0.99(+3.83%)
Feb 27, 2024	23.73	27.00	23.73	25.82	23,316	+1.85(+7.72%)
Feb 26, 2024	24.00	24.30	23.46	23.97	15,091	+0.57(+2.44%)
Feb 23, 2024	23.07	23.82	23.07	23.40	4,966	-0.54(-2.26%)
Feb 22, 2024	23.31	23.99	22.67	23.94	19,114	+0.65(+2.79%)
Feb 21, 2024	23.35	24.33	23.29	23.29	5,957	-0.01(-0.04%)
Feb 20, 2024	23.78	24.51	23.28	23.30	14,708	-0.48(-2.02%)
Feb 16, 2024	24.19	24.19	23.78	23.78	17,931	-0.08(-0.34%)
Feb 15, 2024	24.14	24.14	23.81	23.86	3,905	-0.69(-2.81%)
Feb 14, 2024	24.30	25.25	24.01	24.55	40,166	+0.56(+2.33%)
Feb 13, 2024	24.02	24.55	23.79	23.99	9,097	+0.20(+0.84%)
Feb 12, 2024	24.20	24.95	23.79	23.79	11,173	-0.36(-1.49%)
Feb 09, 2024	24.20	24.25	23.80	24.15	11,073	-0.10(-0.41%)
Feb 08, 2024	24.16	24.35	23.95	24.25	19,523	+0.25(+1.04%)
Feb 07, 2024	24.27	24.27	23.96	24.00	11,333	-0.04(-0.17%)
Feb 06, 2024	24.03	24.30	24.01	24.04	6,566	+0.01(+0.04%)
Feb 05, 2024	24.46	24.46	24.01	24.03	4,720	-1.09(-4.34%)
Feb 02, 2024	25.00	25.39	24.53	25.12	14,509	+0.70(+2.87%)

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.