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

Adams Resources & Energy (NY: AE )

25.75 -0.24 (-0.92%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 24, 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 (%)
Sep 29, 2006 22.79 23.32 22.75 23.32 13,448 +0.54(+2.35%)
Sep 28, 2006 22.75 23.36 22.62 22.79 21,218 -0.27(-1.16%)
Sep 27, 2006 22.47 23.44 22.47 23.05 23,011 +0.58(+2.59%)
Sep 26, 2006 23.02 23.12 22.25 22.47 49,161 -0.75(-3.23%)
Sep 25, 2006 25.10 25.10 22.41 23.22 75,460 -2.21(-8.68%)
Sep 22, 2006 25.97 25.97 25.30 25.43 10,758 -0.60(-2.31%)
Sep 21, 2006 25.36 26.13 25.23 26.03 34,368 -0.07(-0.26%)
Sep 20, 2006 27.17 27.17 25.97 26.10 25,402 -1.08(-3.96%)
Sep 19, 2006 27.71 27.79 27.17 27.18 14,942 -0.53(-1.91%)
Sep 18, 2006 27.21 27.71 26.77 27.71 25,701 +0.60(+2.22%)
Sep 15, 2006 28.07 28.19 26.77 27.10 35,414 -0.98(-3.48%)
Sep 14, 2006 28.37 28.58 27.94 28.08 16,586 -0.63(-2.19%)
Sep 13, 2006 27.97 28.74 27.85 28.71 21,517 +0.67(+2.39%)
Sep 12, 2006 27.67 28.04 27.57 28.04 20,919 +0.57(+2.07%)
Sep 11, 2006 26.80 27.70 26.53 27.47 27,046 +0.84(+3.14%)
Sep 08, 2006 27.37 29.09 26.37 26.64 40,494 -2.01(-7.01%)
Sep 07, 2006 27.84 28.78 27.63 28.64 66,943 +1.00(+3.61%)
Sep 06, 2006 26.17 27.67 26.15 27.65 60,817 +1.28(+4.87%)
Sep 05, 2006 25.97 26.36 25.93 26.36 15,391 +0.28(+1.08%)
Sep 01, 2006 26.16 26.16 25.78 26.08 6,873 -0.02(-0.08%)
Aug 31, 2006 26.10 26.17 25.97 26.10 7,620 +0.10(+0.37%)
Aug 30, 2006 26.08 26.10 25.81 26.00 5,080 -0.09(-0.35%)
Aug 29, 2006 26.16 26.37 25.97 26.09 17,034 -0.07(-0.26%)
Aug 28, 2006 25.45 26.47 25.85 26.16 18,977 +0.02(+0.08%)
Aug 25, 2006 26.40 26.71 25.97 26.14 12,402 -0.11(-0.43%)
Aug 24, 2006 26.53 26.92 25.60 26.25 20,471 -0.11(-0.43%)
Aug 23, 2006 25.97 26.60 25.97 26.37 14,494 +0.47(+1.81%)
Aug 22, 2006 25.20 26.49 25.20 25.90 27,345 +0.72(+2.84%)
Aug 21, 2006 26.31 26.31 24.94 25.18 16,138 +0.09(+0.37%)
Aug 18, 2006 25.16 25.16 24.23 25.09 21,965 +0.10(+0.40%)
Aug 17, 2006 24.93 25.50 24.91 24.99 18,529 +0.07(+0.27%)
Aug 16, 2006 24.63 26.23 24.63 24.92 31,230 -0.37(-1.48%)
Aug 15, 2006 24.79 25.81 24.59 25.30 47,966 -0.10(-0.40%)
Aug 14, 2006 26.67 27.26 25.40 25.40 42,288 -1.94(-7.10%)
Aug 11, 2006 26.64 28.27 26.64 27.34 34,816 -0.13(-0.49%)
Aug 10, 2006 28.78 28.84 26.52 27.47 48,265 -1.14(-3.98%)
Aug 09, 2006 28.51 29.35 28.50 28.61 41,092 +0.30(+1.06%)
Aug 08, 2006 29.38 29.38 28.31 28.31 19,276 -0.30(-1.05%)
Aug 07, 2006 26.33 29.33 26.33 28.61 50,805 +1.00(+3.64%)
Aug 04, 2006 29.01 29.42 26.43 27.61 32,425 -1.41(-4.84%)
Aug 03, 2006 28.27 29.67 28.14 29.01 53,196 +0.74(+2.60%)
Aug 02, 2006 27.10 28.48 26.94 28.27 72,920 +1.32(+4.89%)
Aug 01, 2006 27.14 27.14 26.64 26.96 18,379 -0.06(-0.22%)
Jul 31, 2006 27.27 27.27 26.60 27.02 43,483 +0.58(+2.20%)
Jul 28, 2006 26.52 26.64 25.80 26.43 33,770 -0.02(-0.08%)
Jul 27, 2006 25.77 26.74 25.77 26.45 31,828 +0.76(+2.94%)
Jul 26, 2006 25.16 25.70 25.16 25.70 8,816 +0.77(+3.09%)
Jul 25, 2006 23.26 25.00 23.26 24.93 21,368 +1.37(+5.79%)
Jul 24, 2006 22.92 23.56 22.31 23.56 44,977 -0.03(-0.11%)
Jul 21, 2006 26.13 26.16 23.47 23.59 36,161 -2.44(-9.38%)
Jul 20, 2006 26.10 26.77 26.00 26.03 16,437 -0.07(-0.26%)
Jul 19, 2006 24.59 26.21 24.09 26.10 42,586 +1.45(+5.89%)
Jul 18, 2006 26.87 26.87 24.27 24.65 53,345 -2.22(-8.27%)
Jul 17, 2006 27.24 27.24 26.76 26.87 24,655 +0.26(+0.98%)
Jul 14, 2006 26.90 27.24 26.57 26.61 32,276 +0.04(+0.15%)
Jul 13, 2006 26.27 26.90 26.16 26.57 30,931 +0.74(+2.85%)
Jul 12, 2006 25.16 26.07 25.16 25.83 41,540 +0.68(+2.71%)
Jul 11, 2006 25.00 25.16 24.49 25.15 20,322 +0.15(+0.62%)
Jul 10, 2006 24.09 25.16 24.09 25.00 38,402 +1.24(+5.21%)
Jul 07, 2006 23.09 23.76 23.02 23.76 17,632 +0.50(+2.13%)
Jul 06, 2006 22.99 23.49 22.65 23.26 17,483 +0.19(+0.84%)
Jul 05, 2006 23.49 23.49 22.52 23.07 42,288 -0.56(-2.35%)
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.