Skip to main content

Adams Resources & Energy (NY: AE )

25.00 -0.45 (-1.77%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 25.46 25.46 25.45 25.45 1,713 -0.15(-0.59%)
Jun 14, 2024 26.24 26.24 25.46 25.60 5,381 -0.88(-3.32%)
Jun 13, 2024 26.58 26.83 26.08 26.48 4,724 -0.36(-1.35%)
Jun 12, 2024 26.90 26.95 26.50 26.84 2,555 -0.12(-0.45%)
Jun 11, 2024 26.79 26.96 26.79 26.96 744 +0.12(+0.45%)
Jun 10, 2024 26.70 26.99 26.33 26.84 4,284 +0.19(+0.71%)
Jun 07, 2024 26.85 26.98 26.51 26.65 1,822 +0.05(+0.19%)
Jun 06, 2024 26.57 26.60 26.17 26.60 1,416 +0.02(+0.06%)
Jun 05, 2024 26.45 26.99 26.18 26.59 2,752 +0.20(+0.74%)
Jun 04, 2024 27.00 27.00 26.25 26.39 2,402 -0.46(-1.71%)
Jun 03, 2024 26.77 27.00 26.46 26.85 4,718 +0.39(+1.47%)
May 31, 2024 26.25 26.46 26.19 26.46 2,688 +0.58(+2.24%)
May 30, 2024 26.30 26.44 25.88 25.88 4,286 +0.13(+0.50%)
May 29, 2024 26.30 26.44 25.75 25.75 6,187 -0.69(-2.61%)
May 28, 2024 27.00 27.15 26.09 26.44 6,943 -0.60(-2.22%)
May 24, 2024 27.48 27.50 27.02 27.04 5,105 -0.39(-1.42%)
May 23, 2024 27.92 27.92 27.42 27.43 2,726 -0.77(-2.73%)
May 22, 2024 28.29 28.30 27.92 28.20 3,188 +0.30(+1.08%)
May 21, 2024 28.59 28.59 27.90 27.90 4,444 +0.05(+0.18%)
May 20, 2024 28.00 28.59 27.75 27.85 4,176 +0.24(+0.87%)
May 17, 2024 28.37 28.37 27.51 27.61 3,830 +0.10(+0.36%)
May 16, 2024 27.82 28.55 27.51 27.51 6,110 -0.49(-1.75%)
May 15, 2024 27.59 28.30 27.59 28.00 7,161 +0.50(+1.82%)
May 14, 2024 27.20 28.46 27.20 27.50 6,216 +0.14(+0.51%)
May 13, 2024 28.40 28.40 27.36 27.36 7,610 -0.87(-3.08%)
May 10, 2024 28.75 29.00 28.10 28.23 2,928 -0.26(-0.91%)
May 09, 2024 29.00 29.00 27.96 28.49 4,604 -0.20(-0.70%)
May 08, 2024 28.30 28.69 27.90 28.69 2,263 +0.83(+2.98%)
May 07, 2024 29.08 29.07 27.86 27.86 4,543 -0.54(-1.90%)
May 06, 2024 27.62 28.50 27.62 28.40 6,115 +0.33(+1.18%)
May 03, 2024 28.10 28.15 28.07 28.07 1,375 -0.83(-2.87%)
May 02, 2024 29.00 29.00 28.90 28.90 792 -0.10(-0.34%)
May 01, 2024 29.43 29.43 29.00 29.00 2,113 -0.50(-1.69%)
Apr 30, 2024 29.19 29.50 29.19 29.50 1,244 -0.45(-1.50%)
Apr 29, 2024 28.76 30.00 28.76 29.95 3,486 +0.10(+0.34%)
Apr 26, 2024 29.00 29.85 28.60 29.85 1,816 +0.65(+2.23%)
Apr 25, 2024 29.85 29.85 29.20 29.20 879 -0.80(-2.67%)
Apr 24, 2024 29.71 30.00 29.25 30.00 2,959 +0.74(+2.53%)
Apr 23, 2024 29.10 29.50 29.10 29.26 3,498 +0.25(+0.86%)
Apr 22, 2024 29.45 30.05 29.01 29.01 10,961 -0.31(-1.06%)
Apr 19, 2024 29.20 29.46 28.96 29.32 2,528 -0.20(-0.68%)
Apr 18, 2024 28.64 29.52 28.43 29.52 3,674 +0.92(+3.22%)
Apr 17, 2024 28.99 29.00 28.39 28.60 4,076 +0.25(+0.88%)
Apr 16, 2024 28.72 29.87 28.30 28.35 6,494 -0.66(-2.28%)
Apr 15, 2024 29.00 29.40 28.41 29.01 2,521 -0.36(-1.23%)
Apr 12, 2024 29.59 29.59 29.00 29.37 3,561 -0.38(-1.28%)
Apr 11, 2024 29.35 29.75 28.98 29.75 4,384 +0.04(+0.13%)
Apr 10, 2024 28.50 29.94 28.50 29.71 8,259 +0.31(+1.05%)
Apr 09, 2024 30.00 30.27 29.40 29.40 3,056 -0.59(-1.97%)
Apr 08, 2024 29.50 30.78 29.50 29.99 7,608 +0.06(+0.20%)
Apr 05, 2024 29.50 29.93 28.62 29.93 6,804 +0.39(+1.32%)
Apr 04, 2024 28.50 29.54 28.50 29.54 8,131 +1.27(+4.49%)
Apr 03, 2024 28.75 28.75 27.99 28.27 4,919 -0.45(-1.57%)
Apr 02, 2024 29.17 29.25 28.60 28.72 6,528 +0.04(+0.14%)
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.