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

Adams Resources & Energy (NY: AE )

26.29 +0.73 (+2.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2002 2.843 2.943 2.843 2.943 1,046 +0.10(+3.53%)
Jul 30, 2002 2.609 2.843 2.609 2.843 8,819 +0.30(+11.84%)
Jul 29, 2002 2.709 2.709 2.542 2.542 2,391 -0.07(-2.56%)
Jul 26, 2002 2.609 2.609 2.609 2.609 448 -0.03(-1.27%)
Jul 25, 2002 2.642 2.642 2.642 2.642 747 -0.03(-1.25%)
Jul 24, 2002 2.743 2.743 2.542 2.676 10,912 -0.23(-8.05%)
Jul 23, 2002 2.910 2.910 2.910 2.910 149 +0.07(+2.35%)
Jul 22, 2002 2.943 2.943 2.843 2.843 4,783 -0.17(-5.56%)
Jul 19, 2002 3.204 3.204 3.010 3.010 27,805 -0.33(-10.00%)
Jul 17, 2002 3.278 3.345 3.278 3.345 1,644 -0.26(-7.24%)
Jul 12, 2002 3.512 3.606 3.478 3.606 17,041 +0.01(+0.37%)
Jul 11, 2002 3.913 3.913 3.478 3.592 22,872 -0.35(-8.98%)
Jul 10, 2002 4.014 4.047 3.920 3.947 10,165 -0.10(-2.48%)
Jul 09, 2002 4.181 4.181 4.047 4.047 5,979 -0.19(-4.57%)
Jul 08, 2002 4.301 4.301 4.114 4.241 134,541 -0.03(-0.63%)
Jul 05, 2002 4.281 4.281 4.268 4.268 597 +0.02(+0.47%)
Jul 04, 2002 4.174 4.248 4.174 4.248 8,072 +0.00(+0.00%)
Jul 03, 2002 4.174 4.248 4.174 4.248 8,072 +0.08(+1.93%)
Jul 02, 2002 4.087 4.168 4.087 4.168 1,345 +0.07(+1.80%)
Jul 01, 2002 4.087 4.134 4.081 4.094 2,242 +0.00(+0.00%)
Jun 28, 2002 4.114 4.114 4.027 4.094 4,185 +0.01(+0.33%)
Jun 27, 2002 4.114 4.114 4.081 4.081 3,737 -0.10(-2.40%)
Jun 26, 2002 4.248 4.248 4.181 4.181 2,391 +0.00(+0.00%)
Jun 25, 2002 4.147 4.181 4.047 4.181 4,933 +0.07(+1.63%)
Jun 21, 2002 4.081 4.114 4.027 4.114 14,650 +0.03(+0.82%)
Jun 20, 2002 4.181 4.181 4.081 4.081 1,793 -0.10(-2.40%)
Jun 19, 2002 4.348 4.348 4.014 4.181 21,078 -0.13(-3.10%)
Jun 18, 2002 4.549 4.549 4.281 4.315 10,464 -0.20(-4.44%)
Jun 17, 2002 4.850 4.850 4.515 4.515 7,474 -0.37(-7.53%)
Jun 14, 2002 4.830 4.883 4.830 4.883 1,345 -0.10(-2.01%)
Jun 12, 2002 5.017 5.017 4.917 4.984 2,391 -0.08(-1.59%)
Jun 11, 2002 5.117 5.117 5.064 5.064 896 -0.09(-1.69%)
Jun 10, 2002 5.244 5.244 5.084 5.151 4,484 -0.16(-3.02%)
Jun 07, 2002 5.311 5.311 5.311 5.311 149 +0.03(+0.51%)
Jun 06, 2002 5.352 5.352 5.285 5.285 747 -0.07(-1.25%)
Jun 05, 2002 5.352 5.352 5.352 5.352 149 -0.10(-1.84%)
May 31, 2002 5.452 5.452 5.452 5.452 1,494 -0.03(-0.61%)
May 28, 2002 5.485 5.485 5.485 5.485 1,494 -0.07(-1.20%)
May 27, 2002 5.552 5.552 5.552 5.552 1,494 +0.00(+0.00%)
May 24, 2002 5.552 5.552 5.552 5.552 1,494 -0.07(-1.19%)
May 23, 2002 5.719 5.780 5.619 5.619 1,943 -0.03(-0.59%)
May 22, 2002 5.485 5.653 5.485 5.653 6,428 +0.17(+3.05%)
May 21, 2002 5.485 5.492 5.485 5.485 2,690 -0.07(-1.20%)
May 20, 2002 5.552 5.586 5.552 5.552 6,278 +0.00(+0.00%)
May 17, 2002 5.619 5.619 5.552 5.552 3,587 +0.00(+0.00%)
May 16, 2002 5.686 5.686 5.552 5.552 1,793 -0.05(-0.95%)
May 15, 2002 5.586 5.619 5.586 5.606 3,737 +0.09(+1.58%)
May 14, 2002 5.619 5.619 5.418 5.519 6,129 -0.19(-3.40%)
May 13, 2002 5.686 5.780 5.619 5.713 5,531 +0.06(+1.07%)
May 10, 2002 5.485 5.833 5.485 5.653 12,706 +0.10(+1.81%)
May 09, 2002 5.452 5.552 5.452 5.552 3,737 +0.20(+3.75%)
May 08, 2002 5.352 5.352 5.352 5.352 298 +0.01(+0.13%)
May 07, 2002 5.352 5.352 5.251 5.345 4,335 -0.17(-3.15%)
May 06, 2002 5.519 5.519 5.519 5.519 0 +0.00(+0.00%)
May 03, 2002 5.452 5.519 5.452 5.519 298 +0.07(+1.23%)
May 02, 2002 5.452 5.452 5.452 5.452 0 +0.00(+0.00%)
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.