Skip to main content

Adams Resources & Energy (NY: AE )

27.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 28.18 28.18 27.00 27.00 11,723 -0.26(-0.95%)
Jul 22, 2024 27.19 27.75 27.19 27.26 1,071 -0.54(-1.94%)
Jul 19, 2024 27.85 27.99 27.35 27.80 7,999 +0.11(+0.40%)
Jul 18, 2024 28.22 28.43 27.35 27.69 14,528 -0.68(-2.40%)
Jul 17, 2024 26.00 28.37 26.00 28.37 4,537 +1.86(+7.02%)
Jul 16, 2024 26.49 26.75 26.49 26.51 4,961 +0.48(+1.84%)
Jul 15, 2024 27.92 27.92 26.03 26.03 3,259 -1.10(-4.05%)
Jul 12, 2024 26.27 27.50 26.27 27.13 2,440 +0.38(+1.42%)
Jul 11, 2024 26.50 27.54 26.49 26.75 1,795 +0.39(+1.48%)
Jul 10, 2024 26.84 26.95 26.36 26.36 2,326 -0.14(-0.53%)
Jul 09, 2024 26.16 26.70 25.30 26.50 12,832 -0.20(-0.75%)
Jul 08, 2024 27.50 27.50 26.18 26.70 20,220 -0.80(-2.91%)
Jul 05, 2024 26.26 27.50 26.26 27.50 2,134 +0.60(+2.23%)
Jul 03, 2024 26.18 27.54 26.18 26.90 13,670 +0.29(+1.09%)
Jul 02, 2024 27.73 28.88 26.01 26.61 5,480 -1.29(-4.62%)
Jul 01, 2024 27.54 29.15 27.54 27.90 4,217 -0.10(-0.36%)
Jun 28, 2024 27.67 29.07 27.50 28.00 8,105 +0.10(+0.36%)
Jun 27, 2024 26.63 27.90 25.37 27.90 19,769 +1.27(+4.77%)
Jun 26, 2024 25.45 26.63 25.20 26.63 9,187 +1.53(+6.10%)
Jun 25, 2024 25.09 25.48 24.90 25.10 16,076 +0.50(+2.03%)
Jun 24, 2024 25.70 25.70 24.60 24.60 14,073 +0.28(+1.15%)
Jun 21, 2024 24.83 24.83 24.32 24.32 8,918 -0.62(-2.49%)
Jun 20, 2024 24.46 25.81 24.45 24.94 6,963 +0.48(+1.96%)
Jun 18, 2024 25.45 25.45 24.46 24.46 11,777 -0.99(-3.89%)
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 -0.64(-2.44%)
Jun 13, 2024 26.34 26.59 25.84 26.24 4,767 -0.36(-1.34%)
Jun 12, 2024 26.66 26.71 26.26 26.60 2,578 -0.12(-0.45%)
Jun 11, 2024 26.55 26.72 26.55 26.72 750 +0.12(+0.45%)
Jun 10, 2024 26.46 26.75 26.09 26.60 4,323 +0.19(+0.71%)
Jun 07, 2024 26.61 26.74 26.27 26.41 1,838 +0.05(+0.19%)
Jun 06, 2024 26.33 26.36 25.93 26.36 1,428 +0.01(+0.06%)
Jun 05, 2024 26.21 26.75 25.94 26.34 2,777 +0.19(+0.74%)
Jun 04, 2024 26.76 26.76 26.01 26.15 2,423 -0.46(-1.71%)
Jun 03, 2024 26.53 26.76 26.22 26.61 4,761 +0.39(+1.47%)
May 31, 2024 26.01 26.22 25.95 26.22 2,712 +0.57(+2.24%)
May 30, 2024 26.06 26.20 25.65 25.65 4,325 +0.13(+0.50%)
May 29, 2024 26.06 26.20 25.52 25.52 6,243 -0.68(-2.61%)
May 28, 2024 26.76 26.90 25.85 26.20 7,006 -0.59(-2.22%)
May 24, 2024 27.23 27.25 26.78 26.79 5,151 -0.39(-1.42%)
May 23, 2024 27.67 27.67 27.17 27.18 2,750 -0.76(-2.73%)
May 22, 2024 28.03 28.04 27.67 27.94 3,217 +0.30(+1.08%)
May 21, 2024 28.33 28.33 27.65 27.65 4,484 +0.05(+0.18%)
May 20, 2024 27.75 28.33 27.50 27.60 4,214 +0.24(+0.87%)
May 17, 2024 28.11 28.11 27.26 27.36 3,865 +0.10(+0.36%)
May 16, 2024 27.57 28.29 27.26 27.26 6,165 -0.49(-1.75%)
May 15, 2024 27.34 28.04 27.34 27.75 7,226 +0.50(+1.82%)
May 14, 2024 26.95 28.21 26.95 27.25 6,272 +0.14(+0.51%)
May 13, 2024 28.14 28.14 27.11 27.11 7,679 -0.86(-3.08%)
May 10, 2024 28.49 28.74 27.85 27.97 2,954 -0.26(-0.91%)
May 09, 2024 28.74 28.74 27.71 28.23 4,646 -0.20(-0.70%)
May 08, 2024 28.04 28.43 27.65 28.43 2,283 +0.82(+2.98%)
May 07, 2024 28.82 28.81 27.61 27.61 4,584 -0.54(-1.90%)
May 06, 2024 27.37 28.24 27.37 28.14 6,170 +0.33(+1.18%)
May 03, 2024 27.85 27.89 27.82 27.82 1,387 -0.82(-2.87%)
May 02, 2024 28.74 28.74 28.64 28.64 799 -0.10(-0.34%)
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.