Indicators

Adams Resources & Energy (NY: AE )

28.25 +0.75 (+2.73%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	36.97	38.10	36.34	38.10	12,333	+1.46(+3.98%)
Apr 27, 2023	37.96	37.96	36.01	36.64	10,257	+0.13(+0.37%)
Apr 26, 2023	36.30	36.75	35.60	36.51	7,065	+0.02(+0.04%)
Apr 25, 2023	36.50	36.80	35.60	36.49	9,955	-0.62(-1.67%)
Apr 24, 2023	37.85	37.85	37.00	37.11	7,647	-0.49(-1.30%)
Apr 21, 2023	39.08	39.08	37.60	37.60	12,629	-1.48(-3.79%)
Apr 20, 2023	38.40	39.15	37.30	39.08	15,524	+0.71(+1.85%)
Apr 19, 2023	38.53	39.49	38.20	38.37	4,218	-0.73(-1.87%)
Apr 18, 2023	39.39	39.39	38.01	39.10	6,059	-0.03(-0.08%)
Apr 17, 2023	39.48	39.95	38.71	39.13	7,066	-0.01(-0.03%)
Apr 14, 2023	39.75	39.75	38.34	39.14	12,360	-0.02(-0.05%)
Apr 13, 2023	41.20	41.20	38.50	39.16	14,390	-2.06(-5.00%)
Apr 12, 2023	40.00	41.22	39.52	41.22	14,680	+1.15(+2.87%)
Apr 11, 2023	40.00	40.48	39.97	40.07	6,566	+0.55(+1.39%)
Apr 10, 2023	39.10	40.64	39.10	39.52	11,297	+0.52(+1.33%)
Apr 06, 2023	38.13	39.50	38.10	39.00	7,438	+0.32(+0.83%)
Apr 05, 2023	38.24	39.55	38.24	38.68	12,617	-0.32(-0.82%)
Apr 04, 2023	42.50	42.50	39.00	39.00	14,494	-3.02(-7.19%)

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.