Indicators

Adams Resources & Energy (NY: AE )

25.65 -0.32 (-1.23%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.42	24.42	22.88	22.92	4,806	-1.54(-6.30%)
May 28, 2020	22.72	24.99	22.37	24.47	9,398	+1.84(+8.15%)
May 27, 2020	23.68	24.27	22.62	22.62	3,957	-0.71(-3.03%)
May 26, 2020	22.29	24.10	22.28	23.33	5,875	-0.63(-2.63%)
May 22, 2020	23.18	23.96	22.14	23.96	7,438	+0.31(+1.33%)
May 21, 2020	24.54	24.99	23.64	23.64	6,636	-1.61(-6.37%)
May 20, 2020	24.06	25.34	23.87	25.25	10,401	+1.91(+8.20%)
May 19, 2020	25.69	26.28	23.34	23.34	8,834	-1.21(-4.95%)
May 18, 2020	25.78	26.65	24.55	24.55	7,413	-1.22(-4.75%)
May 15, 2020	23.73	25.95	23.67	25.78	8,468	+1.31(+5.36%)
May 14, 2020	23.95	24.47	22.56	24.47	6,737	+0.04(+0.18%)
May 13, 2020	24.64	24.80	24.03	24.42	9,513	-0.67(-2.68%)
May 12, 2020	24.97	25.25	24.62	25.09	3,268	-0.24(-0.97%)
May 11, 2020	24.71	25.65	24.71	25.34	3,213	+0.00(+0.00%)
May 08, 2020	24.70	25.97	24.37	25.34	9,155	+0.02(+0.07%)
May 07, 2020	24.55	25.32	24.05	25.32	11,407	+0.07(+0.28%)
May 06, 2020	25.36	25.98	24.15	25.25	5,653	-0.61(-2.36%)
May 05, 2020	25.88	26.79	25.39	25.86	10,435	+0.39(+1.54%)
May 04, 2020	24.90	25.88	24.03	25.47	24,511	+1.44(+6.00%)

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.