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 (%)
Apr 29, 2005 11.48 11.48 10.61 10.87 41,540 -0.51(-4.47%)
Apr 28, 2005 11.64 11.64 11.38 11.38 9,862 -0.32(-2.75%)
Apr 27, 2005 11.85 11.85 11.51 11.70 27,195 -0.31(-2.62%)
Apr 26, 2005 12.65 12.65 11.91 12.01 10,161 -0.49(-3.91%)
Apr 25, 2005 12.51 12.68 12.50 12.50 10,011 -0.15(-1.22%)
Apr 22, 2005 12.21 12.95 12.21 12.65 30,034 +0.51(+4.19%)
Apr 21, 2005 11.54 12.15 11.54 12.15 16,287 +0.50(+4.31%)
Apr 20, 2005 11.58 11.88 11.57 11.64 6,724 +0.07(+0.58%)
Apr 19, 2005 11.14 12.04 11.14 11.58 28,092 +0.52(+4.72%)
Apr 18, 2005 11.60 11.73 10.81 11.06 28,092 -0.59(-5.06%)
Apr 15, 2005 12.11 12.21 11.52 11.64 15,540 -0.64(-5.18%)
Apr 14, 2005 12.28 12.41 12.28 12.28 1,793 +0.03(+0.27%)
Apr 13, 2005 12.88 12.88 12.15 12.25 9,712 -0.62(-4.79%)
Apr 12, 2005 13.10 13.10 12.84 12.86 4,183 -0.16(-1.24%)
Apr 11, 2005 13.32 13.32 13.02 13.02 3,586 -0.22(-1.66%)
Apr 08, 2005 13.25 13.34 13.24 13.24 747 -0.07(-0.55%)
Apr 07, 2005 13.56 13.78 13.32 13.32 13,448 -0.17(-1.24%)
Apr 06, 2005 13.75 13.75 13.38 13.48 19,575 -0.44(-3.13%)
Apr 05, 2005 13.70 13.92 13.59 13.92 13,597 +0.05(+0.39%)
Apr 04, 2005 14.05 14.39 13.87 13.87 17,632 -0.05(-0.39%)
Apr 01, 2005 14.29 14.29 13.89 13.92 24,356 -0.03(-0.24%)
Mar 31, 2005 13.28 14.25 13.28 13.95 21,965 +0.84(+6.38%)
Mar 30, 2005 12.85 13.18 12.85 13.12 13,000 +0.00(+0.00%)
Mar 29, 2005 13.25 13.54 12.99 13.12 29,885 -0.28(-2.10%)
Mar 28, 2005 13.59 13.59 12.92 13.40 21,218 -0.35(-2.58%)
Mar 24, 2005 14.05 14.49 13.75 13.75 23,161 -0.05(-0.39%)
Mar 23, 2005 15.56 15.56 13.79 13.81 30,931 -1.59(-10.30%)
Mar 22, 2005 15.91 15.91 15.39 15.39 10,758 -0.51(-3.20%)
Mar 21, 2005 15.73 15.93 15.40 15.90 22,563 +0.04(+0.25%)
Mar 18, 2005 15.83 15.86 15.19 15.86 15,839 +0.20(+1.28%)
Mar 17, 2005 15.39 16.16 15.39 15.66 50,506 +0.29(+1.87%)
Mar 16, 2005 15.90 15.90 15.23 15.37 20,770 -0.53(-3.33%)
Mar 15, 2005 15.79 16.16 15.79 15.90 29,138 +0.17(+1.11%)
Mar 14, 2005 15.57 15.97 15.21 15.73 32,276 -0.23(-1.47%)
Mar 11, 2005 15.51 16.16 15.51 15.96 14,195 +0.41(+2.67%)
Mar 10, 2005 16.48 16.48 15.52 15.55 20,322 -0.86(-5.26%)
Mar 09, 2005 15.86 17.06 15.86 16.41 99,070 +0.58(+3.68%)
Mar 08, 2005 15.76 16.03 15.74 15.83 27,494 +0.10(+0.64%)
Mar 07, 2005 15.73 16.32 15.73 15.73 39,150 +0.15(+0.95%)
Mar 04, 2005 15.39 15.99 15.39 15.58 48,862 +0.19(+1.26%)
Mar 03, 2005 15.22 15.39 15.16 15.39 19,575 +0.11(+0.70%)
Mar 02, 2005 15.39 15.39 15.23 15.28 7,919 -0.11(-0.74%)
Mar 01, 2005 15.29 15.39 15.28 15.39 24,655 +0.13(+0.88%)
Feb 28, 2005 15.39 15.39 15.19 15.26 31,529 -0.17(-1.08%)
Feb 25, 2005 14.96 15.67 14.96 15.43 34,966 +0.44(+2.95%)
Feb 24, 2005 14.86 14.98 14.49 14.98 34,816 -0.01(-0.04%)
Feb 23, 2005 15.75 15.75 14.80 14.99 43,632 -0.93(-5.84%)
Feb 22, 2005 15.99 15.99 15.73 15.92 35,115 -0.06(-0.38%)
Feb 18, 2005 16.06 16.20 15.73 15.98 21,965 -0.07(-0.42%)
Feb 17, 2005 15.80 16.05 15.79 16.05 23,758 +0.21(+1.35%)
Feb 16, 2005 15.76 15.93 15.70 15.83 16,287 +0.01(+0.04%)
Feb 15, 2005 15.86 15.93 15.83 15.83 8,666 -0.06(-0.38%)
Feb 14, 2005 15.73 15.95 15.73 15.89 14,494 +0.09(+0.59%)
Feb 11, 2005 15.99 16.04 15.59 15.79 23,908 -0.17(-1.05%)
Feb 10, 2005 15.63 15.96 15.54 15.96 11,655 +0.44(+2.80%)
Feb 09, 2005 15.12 15.73 14.86 15.53 27,195 +0.33(+2.20%)
Feb 08, 2005 15.17 15.19 14.80 15.19 30,483 +0.02(+0.13%)
Feb 07, 2005 16.16 16.16 15.00 15.17 41,242 -0.82(-5.15%)
Feb 04, 2005 16.63 16.63 14.94 15.99 68,736 -0.72(-4.32%)
Feb 03, 2005 16.82 17.10 16.40 16.72 63,955 -0.01(-0.08%)
Feb 02, 2005 15.85 17.27 15.85 16.73 89,507 +1.01(+6.43%)
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.