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 (%)
Jan 30, 2015 45.55 45.76 44.53 44.95 5,492 -0.74(-1.63%)
Jan 29, 2015 45.58 45.73 44.92 45.69 13,234 +0.46(+1.03%)
Jan 28, 2015 45.50 45.73 44.92 45.23 9,239 +0.02(+0.05%)
Jan 27, 2015 44.56 45.50 44.56 45.21 8,239 +0.36(+0.81%)
Jan 26, 2015 44.18 44.92 44.18 44.84 3,954 +0.67(+1.51%)
Jan 23, 2015 45.42 45.42 44.08 44.18 5,499 -1.22(-2.70%)
Jan 22, 2015 44.59 45.63 43.93 45.40 16,119 +1.46(+3.31%)
Jan 21, 2015 42.95 44.39 42.95 43.94 9,583 -0.39(-0.87%)
Jan 20, 2015 45.69 45.69 43.37 44.33 19,452 +0.57(+1.31%)
Jan 16, 2015 42.74 44.22 42.70 43.76 6,716 +1.44(+3.40%)
Jan 15, 2015 40.23 44.15 38.72 42.32 27,201 +2.37(+5.93%)
Jan 14, 2015 38.72 40.58 37.96 39.95 19,121 -1.62(-3.89%)
Jan 13, 2015 40.72 41.95 40.51 41.57 23,296 +1.18(+2.91%)
Jan 12, 2015 40.37 40.72 39.35 40.39 6,167 +0.37(+0.93%)
Jan 09, 2015 40.39 40.62 39.37 40.02 11,992 +0.01(+0.02%)
Jan 08, 2015 39.49 40.19 38.96 40.01 7,930 +0.90(+2.30%)
Jan 07, 2015 38.25 39.41 37.38 39.11 2,978 +1.25(+3.29%)
Jan 06, 2015 38.02 38.71 37.51 37.86 9,490 +0.31(+0.82%)
Jan 05, 2015 38.18 38.72 36.64 37.55 8,236 -0.91(-2.38%)
Jan 02, 2015 37.70 38.72 37.31 38.47 1,628 -0.22(-0.56%)
Dec 31, 2014 37.25 38.69 38.69 38.69 10,329 +1.43(+3.85%)
Dec 30, 2014 35.55 37.25 35.55 37.25 5,756 +0.52(+1.41%)
Dec 29, 2014 37.31 37.36 36.28 36.73 3,604 -0.66(-1.76%)
Dec 26, 2014 37.06 38.11 36.49 37.39 4,413 -0.02(-0.06%)
Dec 24, 2014 38.18 37.42 37.42 37.42 903 +0.39(+1.05%)
Dec 23, 2014 36.64 38.27 36.64 37.03 3,165 +0.47(+1.29%)
Dec 22, 2014 36.53 37.47 36.35 36.56 6,808 +0.35(+0.96%)
Dec 19, 2014 35.64 36.89 32.92 36.21 19,641 +0.36(+1.02%)
Dec 18, 2014 36.56 36.56 35.04 35.84 8,873 -0.72(-1.97%)
Dec 17, 2014 32.18 36.60 32.18 36.56 16,676 +5.01(+15.88%)
Dec 16, 2014 30.64 32.87 30.20 31.55 8,235 +1.46(+4.86%)
Dec 15, 2014 30.89 30.98 29.88 30.09 6,197 -0.66(-2.14%)
Dec 12, 2014 31.52 33.19 30.18 30.75 10,824 -1.08(-3.41%)
Dec 11, 2014 33.16 33.16 31.49 31.83 18,412 -0.79(-2.42%)
Dec 10, 2014 33.91 33.98 32.39 32.62 14,227 -1.42(-4.19%)
Dec 09, 2014 33.96 34.05 32.26 34.05 14,558 +0.36(+1.06%)
Dec 08, 2014 33.81 34.21 33.47 33.69 11,251 +0.30(+0.90%)
Dec 05, 2014 33.56 34.47 33.18 33.39 7,807 -0.53(-1.55%)
Dec 04, 2014 34.34 34.34 33.39 33.91 10,228 -0.45(-1.31%)
Dec 03, 2014 34.26 34.92 33.39 34.36 8,272 +0.32(+0.93%)
Dec 02, 2014 33.21 34.92 31.50 34.05 7,193 +1.11(+3.36%)
Dec 01, 2014 34.30 34.99 32.57 32.94 20,265 -1.36(-3.97%)
Nov 28, 2014 34.67 35.07 34.30 34.30 6,767 -0.87(-2.47%)
Nov 26, 2014 34.55 35.17 35.17 35.17 12,585 +0.42(+1.22%)
Nov 25, 2014 34.30 35.19 34.30 34.75 9,937 +0.14(+0.40%)
Nov 24, 2014 34.00 35.05 34.00 34.61 12,664 +0.26(+0.76%)
Nov 21, 2014 35.06 36.00 33.92 34.34 21,787 -0.23(-0.67%)
Nov 20, 2014 35.46 35.55 33.95 34.58 6,553 -0.88(-2.48%)
Nov 19, 2014 35.93 36.21 35.45 35.45 8,851 -0.64(-1.77%)
Nov 18, 2014 36.33 36.83 35.75 36.09 8,368 -0.39(-1.08%)
Nov 17, 2014 36.34 36.84 35.45 36.49 10,801 +0.12(+0.32%)
Nov 14, 2014 36.16 37.57 36.16 36.37 8,921 -0.28(-0.76%)
Nov 13, 2014 36.06 37.35 35.47 36.65 6,836 +0.09(+0.25%)
Nov 12, 2014 34.68 36.91 34.23 36.56 14,007 +1.22(+3.45%)
Nov 11, 2014 34.26 35.42 33.73 35.34 7,073 +0.80(+2.32%)
Nov 10, 2014 33.20 34.54 33.20 34.54 13,233 +1.55(+4.70%)
Nov 07, 2014 32.09 33.40 31.72 32.99 12,899 +0.62(+1.93%)
Nov 06, 2014 31.37 32.36 31.04 32.36 3,041 +1.01(+3.22%)
Nov 05, 2014 32.37 32.37 30.87 31.35 15,591 -0.92(-2.84%)
Nov 04, 2014 32.41 32.53 32.18 32.27 3,268 -0.26(-0.81%)
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.