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

Adams Resources & Energy (NY: AE )

25.99 -0.30 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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, 2002 5.454 5.454 5.454 5.454 747 +0.07(+1.24%)
Apr 29, 2002 5.521 5.521 5.387 5.387 3,287 +0.00(+0.00%)
Apr 26, 2002 5.454 5.521 5.387 5.387 3,436 -0.13(-2.42%)
Apr 25, 2002 5.621 5.715 5.521 5.521 4,034 -0.17(-2.94%)
Apr 24, 2002 5.688 5.688 5.688 5.688 747 -0.13(-2.19%)
Apr 23, 2002 5.688 5.816 5.688 5.816 104,599 +0.19(+3.45%)
Apr 22, 2002 5.688 5.688 5.521 5.621 9,115 +0.10(+1.82%)
Apr 19, 2002 5.454 5.521 5.454 5.521 1,344 +0.13(+2.48%)
Apr 18, 2002 5.354 5.990 5.354 5.387 3,287 +0.03(+0.62%)
Apr 17, 2002 5.454 5.454 5.287 5.354 10,758 -0.17(-3.03%)
Apr 16, 2002 5.655 5.688 5.521 5.521 7,770 -0.20(-3.51%)
Apr 15, 2002 5.688 5.822 5.628 5.722 2,390 -0.03(-0.58%)
Apr 12, 2002 5.856 5.862 5.755 5.755 9,413 -0.17(-2.82%)
Apr 11, 2002 5.755 5.923 5.662 5.923 6,873 +0.23(+4.12%)
Apr 10, 2002 5.588 5.688 5.588 5.688 3,287 +0.09(+1.55%)
Apr 09, 2002 5.468 5.601 5.468 5.601 4,482 +0.13(+2.32%)
Apr 08, 2002 5.474 5.474 5.474 5.474 0 +0.00(+0.00%)
Apr 05, 2002 5.521 5.521 5.474 5.474 597 +0.01(+0.12%)
Apr 04, 2002 5.468 5.468 5.468 5.468 1,195 +0.00(+0.00%)
Apr 03, 2002 5.468 5.468 5.468 5.468 298 +0.00(+0.00%)
Apr 02, 2002 5.340 5.521 5.340 5.468 50,506 +0.18(+3.42%)
Apr 01, 2002 5.354 5.421 5.287 5.287 12,850 -0.13(-2.35%)
Mar 29, 2002 5.354 5.414 5.294 5.414 6,126 +0.00(+0.00%)
Mar 28, 2002 5.354 5.414 5.294 5.414 6,126 +0.13(+2.41%)
Mar 27, 2002 5.354 5.354 5.280 5.287 5,827 -0.10(-1.86%)
Mar 26, 2002 5.421 5.421 5.367 5.387 5,528 -0.13(-2.42%)
Mar 25, 2002 5.501 5.521 5.501 5.521 2,241 +0.02(+0.37%)
Mar 22, 2002 5.494 5.555 5.488 5.501 4,183 +0.01(+0.24%)
Mar 21, 2002 5.655 5.789 5.434 5.488 12,701 -0.10(-1.80%)
Mar 20, 2002 6.993 6.993 5.253 5.588 57,977 -1.38(-19.79%)
Mar 19, 2002 6.893 7.060 6.893 6.967 9,712 +0.11(+1.56%)
Mar 18, 2002 6.699 6.860 6.625 6.860 22,414 +0.17(+2.50%)
Mar 15, 2002 6.759 6.759 6.692 6.692 4,781 -0.01(-0.10%)
Mar 14, 2002 6.699 6.699 6.699 6.699 1,344 -0.03(-0.40%)
Mar 13, 2002 6.759 6.860 6.726 6.726 10,459 -0.07(-0.99%)
Mar 12, 2002 6.558 6.860 6.558 6.793 11,655 +0.27(+4.10%)
Mar 11, 2002 6.257 6.525 6.257 6.525 8,218 +0.41(+6.67%)
Mar 08, 2002 6.023 6.117 6.023 6.117 2,241 +0.19(+3.28%)
Mar 07, 2002 5.762 5.923 5.762 5.923 5,229 +0.23(+4.12%)
Mar 06, 2002 5.688 5.688 5.688 5.688 1,494 -0.13(-2.30%)
Mar 05, 2002 5.822 5.822 5.822 5.822 0 +0.00(+0.00%)
Mar 04, 2002 5.628 5.822 5.628 5.822 11,804 +0.13(+2.35%)
Mar 01, 2002 5.528 5.688 5.528 5.688 7,172 +0.10(+1.80%)
Feb 28, 2002 5.555 5.621 5.555 5.588 9,115 +0.07(+1.21%)
Feb 27, 2002 5.655 5.655 5.454 5.521 8,965 -0.03(-0.60%)
Feb 26, 2002 5.555 5.555 5.555 5.555 2,390 -0.03(-0.60%)
Feb 25, 2002 5.387 5.635 5.387 5.588 10,310 +0.27(+5.03%)
Feb 22, 2002 5.387 5.387 5.320 5.320 4,632 -0.10(-1.85%)
Feb 21, 2002 5.421 5.421 5.421 5.421 1,494 +0.07(+1.25%)
Feb 20, 2002 5.354 5.354 5.354 5.354 298 +0.00(+0.00%)
Feb 19, 2002 5.287 5.354 5.287 5.354 2,390 +0.00(+0.00%)
Feb 18, 2002 5.354 5.354 5.354 5.354 1,045 +0.00(+0.00%)
Feb 15, 2002 5.354 5.354 5.354 5.354 1,045 +0.07(+1.27%)
Feb 14, 2002 5.421 5.421 5.287 5.287 6,724 -0.17(-3.07%)
Feb 13, 2002 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
Feb 12, 2002 5.320 5.454 5.320 5.454 5,678 +0.20(+3.82%)
Feb 11, 2002 5.120 5.253 5.113 5.253 8,069 +0.23(+4.67%)
Feb 08, 2002 4.919 5.019 4.919 5.019 2,988 +0.00(+0.00%)
Feb 07, 2002 5.053 5.053 5.019 5.019 2,988 -0.10(-1.96%)
Feb 06, 2002 5.053 5.120 5.053 5.120 2,839 +0.07(+1.32%)
Feb 05, 2002 5.086 5.120 5.053 5.053 13,747 -0.17(-3.21%)
Feb 04, 2002 5.287 5.287 5.220 5.220 7,321 -0.07(-1.27%)
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.