Indicators

Adams Resources & Energy (NY: AE )

27.90 +0.05 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	27.00	29.00	26.99	29.00	16,333	+1.91(+7.07%)
Mar 27, 2024	26.53	27.50	26.53	27.09	3,702	+0.46(+1.73%)
Mar 26, 2024	27.29	27.40	26.50	26.62	4,599	+0.07(+0.28%)
Mar 25, 2024	25.60	26.57	25.60	26.55	15,537	+0.83(+3.23%)
Mar 22, 2024	25.67	25.72	24.79	25.72	3,752	+0.77(+3.09%)
Mar 21, 2024	25.54	25.68	24.84	24.95	5,974	-0.72(-2.80%)
Mar 20, 2024	25.70	25.75	25.14	25.67	4,047	+0.53(+2.11%)
Mar 19, 2024	24.15	25.63	24.15	25.14	8,101	+1.13(+4.71%)
Mar 18, 2024	24.14	24.88	24.01	24.01	13,781	+0.01(+0.04%)
Mar 15, 2024	24.50	24.80	24.00	24.00	22,698	-0.51(-2.08%)
Mar 14, 2024	25.40	25.40	24.00	24.51	3,311	-0.23(-0.93%)
Mar 13, 2024	25.00	25.00	24.13	24.74	6,651	+0.16(+0.65%)
Mar 12, 2024	25.40	25.43	24.58	24.58	7,557	-0.84(-3.30%)
Mar 11, 2024	25.37	26.38	25.37	25.42	4,335	-1.13(-4.26%)
Mar 08, 2024	25.88	26.55	25.77	26.55	2,723	+0.06(+0.23%)
Mar 07, 2024	26.03	26.72	25.81	26.49	7,797	-0.26(-0.97%)
Mar 06, 2024	27.91	27.91	26.75	26.75	3,013	-0.65(-2.37%)
Mar 05, 2024	28.28	28.84	27.40	27.40	20,021	-1.47(-5.09%)
Mar 04, 2024	29.72	29.72	28.54	28.87	7,918	-1.16(-3.86%)

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.