Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Resources & Energy (NY: AE )

25.65 -0.32 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 30, 2009 12.21 12.21 12.21 12.21 0 +0.00(+0.00%)
Jan 29, 2009 12.24 12.29 12.08 12.21 2,646 -0.05(-0.40%)
Jan 28, 2009 12.36 12.46 12.19 12.26 7,653 -0.07(-0.56%)
Jan 27, 2009 12.42 12.53 12.06 12.33 7,265 +0.03(+0.23%)
Jan 26, 2009 12.20 12.74 12.20 12.30 9,900 +0.18(+1.49%)
Jan 23, 2009 12.12 12.29 11.91 12.12 2,310 +0.18(+1.50%)
Jan 22, 2009 11.97 12.06 11.88 11.94 2,093 -0.07(-0.62%)
Jan 21, 2009 11.74 12.06 11.65 12.01 5,981 +0.28(+2.36%)
Jan 20, 2009 11.77 11.90 11.74 11.74 3,754 -0.23(-1.91%)
Jan 16, 2009 11.63 11.97 11.52 11.97 7,075 +0.47(+4.10%)
Jan 15, 2009 11.57 11.60 11.02 11.50 8,691 -0.24(-2.07%)
Jan 14, 2009 10.93 11.76 10.70 11.74 13,240 +0.90(+8.31%)
Jan 13, 2009 10.91 10.91 10.69 10.84 6,065 +0.07(+0.64%)
Jan 12, 2009 10.78 10.87 10.73 10.77 3,610 -0.03(-0.32%)
Jan 09, 2009 10.80 10.81 10.64 10.80 6,194 -0.03(-0.32%)
Jan 08, 2009 10.88 10.88 10.76 10.84 3,032 -0.07(-0.64%)
Jan 07, 2009 11.20 11.32 10.91 10.91 4,574 -0.35(-3.14%)
Jan 06, 2009 11.07 11.53 10.91 11.26 9,513 +0.45(+4.16%)
Jan 05, 2009 11.46 11.67 10.53 10.81 13,444 -0.86(-7.36%)
Jan 02, 2009 11.56 11.67 11.22 11.67 0 -0.10(-0.88%)
Jan 01, 2009 11.48 11.77 11.09 11.77 0 +0.00(+0.00%)
Dec 31, 2008 11.48 11.77 11.09 11.77 9,227 +0.54(+4.81%)
Dec 30, 2008 11.15 11.25 11.08 11.23 8,101 -0.06(-0.49%)
Dec 29, 2008 11.62 11.69 10.95 11.29 26,427 -0.41(-3.49%)
Dec 26, 2008 11.09 12.24 11.09 11.70 3,221 -0.35(-2.93%)
Dec 24, 2008 12.32 12.46 12.05 12.05 7,797 -0.21(-1.70%)
Dec 23, 2008 12.26 12.53 11.73 12.26 24,404 +0.07(+0.57%)
Dec 22, 2008 12.59 12.96 12.12 12.19 11,334 -0.48(-3.82%)
Dec 19, 2008 13.34 13.72 12.26 12.67 25,559 -0.58(-4.39%)
Dec 18, 2008 13.99 14.20 13.25 13.25 24,086 -0.49(-3.58%)
Dec 17, 2008 12.38 14.02 12.16 13.75 22,501 +1.35(+10.89%)
Dec 16, 2008 11.41 12.46 11.41 12.40 43,993 +1.15(+10.22%)
Dec 15, 2008 11.20 11.46 10.80 11.25 12,563 +0.05(+0.43%)
Dec 12, 2008 11.68 11.72 11.13 11.20 0 -0.42(-3.64%)
Dec 11, 2008 11.02 11.86 11.02 11.62 13,828 +0.71(+6.54%)
Dec 10, 2008 10.46 10.93 10.43 10.91 15,719 +0.52(+5.00%)
Dec 09, 2008 10.25 10.60 10.25 10.39 10,904 +0.28(+2.74%)
Dec 08, 2008 9.764 10.60 9.667 10.11 10,974 +0.52(+5.41%)
Dec 05, 2008 9.799 9.827 9.459 9.591 0 -0.35(-3.48%)
Dec 04, 2008 9.695 10.31 9.480 9.937 10,518 +0.15(+1.49%)
Dec 03, 2008 10.01 10.37 9.633 9.792 4,779 -0.28(-2.82%)
Dec 02, 2008 10.04 10.21 9.833 10.08 21,305 +0.21(+2.11%)
Dec 01, 2008 11.23 11.23 9.868 9.868 10,537 -0.53(-5.06%)
Nov 28, 2008 9.972 10.39 9.972 10.39 6,122 +0.56(+5.70%)
Nov 26, 2008 9.552 9.833 9.479 9.833 10,706 +0.47(+5.00%)
Nov 25, 2008 9.793 9.793 9.365 9.365 4,710 +0.00(+0.00%)
Nov 24, 2008 9.700 9.967 9.231 9.365 11,077 -0.10(-1.06%)
Nov 21, 2008 9.365 9.499 9.064 9.466 15,904 +0.27(+2.91%)
Nov 20, 2008 9.900 9.934 9.198 9.198 10,165 -0.70(-7.09%)
Nov 19, 2008 10.13 10.13 9.833 9.900 3,886 -0.30(-2.95%)
Nov 18, 2008 9.940 10.20 9.566 10.20 23,570 +0.39(+4.02%)
Nov 17, 2008 10.17 10.30 9.700 9.807 13,962 -0.23(-2.27%)
Nov 14, 2008 10.38 10.90 9.934 10.03 0 -1.13(-10.13%)
Nov 13, 2008 10.20 11.16 10.03 11.16 16,609 +0.96(+9.44%)
Nov 12, 2008 10.20 10.34 10.03 10.20 8,207 +0.00(+0.00%)
Nov 11, 2008 10.77 10.91 10.08 10.20 7,325 -0.68(-6.21%)
Nov 10, 2008 11.80 11.80 10.88 10.88 10,377 -0.49(-4.35%)
Nov 07, 2008 11.72 11.84 11.37 11.37 5,007 -0.33(-2.86%)
Nov 06, 2008 12.37 12.37 11.71 11.71 15,629 -0.72(-5.81%)
Nov 05, 2008 12.51 12.51 12.23 12.43 3,438 -0.21(-1.69%)
Nov 04, 2008 12.96 12.96 12.05 12.64 5,915 +0.19(+1.56%)
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.