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 (%)
Sep 30, 2004 8.867 8.867 8.867 8.867 149 +0.00(+0.00%)
Sep 29, 2004 8.867 8.867 8.867 8.867 448 +0.00(+0.00%)
Sep 28, 2004 8.780 8.867 8.780 8.867 11,954 +0.09(+0.99%)
Sep 27, 2004 8.834 8.834 8.780 8.780 2,540 -0.09(-0.98%)
Sep 24, 2004 8.901 8.901 8.867 8.867 1,643 +0.03(+0.38%)
Sep 23, 2004 8.834 8.834 8.834 8.834 298 +0.03(+0.38%)
Sep 22, 2004 8.767 8.820 8.767 8.800 4,931 +0.07(+0.77%)
Sep 21, 2004 8.700 8.733 8.633 8.733 13,448 +0.03(+0.31%)
Sep 20, 2004 8.633 8.707 8.633 8.707 1,942 +0.01(+0.08%)
Sep 17, 2004 8.700 8.700 8.700 8.700 747 +0.00(+0.00%)
Sep 16, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 15, 2004 8.566 8.700 8.566 8.700 3,885 +0.10(+1.17%)
Sep 14, 2004 8.579 8.693 8.579 8.599 5,229 +0.10(+1.18%)
Sep 13, 2004 8.432 8.499 8.432 8.499 1,793 +0.01(+0.08%)
Sep 10, 2004 8.626 8.633 8.439 8.492 7,321 -0.11(-1.25%)
Sep 09, 2004 8.533 8.633 8.533 8.599 1,494 -0.03(-0.39%)
Sep 08, 2004 8.794 8.794 8.633 8.633 2,091 -0.24(-2.71%)
Sep 07, 2004 8.941 8.941 8.874 8.874 2,241 -0.06(-0.67%)
Sep 03, 2004 8.968 8.968 8.934 8.934 597 +0.00(+0.00%)
Sep 02, 2004 8.693 8.934 8.693 8.934 6,425 +0.27(+3.17%)
Sep 01, 2004 8.566 8.660 8.566 8.660 4,781 +0.03(+0.31%)
Aug 31, 2004 8.573 8.633 8.573 8.633 1,494 -0.03(-0.39%)
Aug 30, 2004 8.666 8.666 8.599 8.666 2,091 +0.00(+0.00%)
Aug 27, 2004 8.633 8.700 8.633 8.666 11,655 -0.03(-0.38%)
Aug 26, 2004 8.740 8.767 8.693 8.700 9,413 +0.03(+0.31%)
Aug 25, 2004 8.566 8.673 8.566 8.673 4,034 +0.11(+1.25%)
Aug 24, 2004 8.499 8.566 8.499 8.566 2,540 +0.01(+0.08%)
Aug 23, 2004 8.466 8.559 8.466 8.559 1,045 +0.06(+0.71%)
Aug 20, 2004 8.405 8.499 8.405 8.499 2,390 +0.08(+0.95%)
Aug 19, 2004 8.399 8.472 8.365 8.419 5,528 +0.02(+0.24%)
Aug 18, 2004 8.633 8.633 8.399 8.399 1,643 -0.27(-3.09%)
Aug 17, 2004 8.834 8.867 8.666 8.666 15,391 -0.23(-2.63%)
Aug 16, 2004 8.499 8.901 8.365 8.901 17,781 +0.19(+2.23%)
Aug 13, 2004 9.168 9.168 8.633 8.707 20,770 -0.64(-6.87%)
Aug 12, 2004 9.771 9.771 9.101 9.349 25,103 -0.56(-5.61%)
Aug 11, 2004 10.04 10.04 9.838 9.904 18,080 -0.16(-1.60%)
Aug 10, 2004 10.04 10.07 10.04 10.07 2,390 -0.05(-0.53%)
Aug 09, 2004 10.04 10.23 10.00 10.12 3,586 +0.08(+0.80%)
Aug 06, 2004 10.10 10.14 10.04 10.04 11,356 -0.19(-1.90%)
Aug 05, 2004 10.34 10.37 10.17 10.23 8,816 -0.04(-0.39%)
Aug 04, 2004 10.37 10.37 10.04 10.27 18,678 -0.10(-0.97%)
Aug 03, 2004 10.53 10.55 10.27 10.37 12,253 -0.13(-1.21%)
Aug 02, 2004 10.29 10.54 10.21 10.50 10,161 +0.19(+1.88%)
Jul 30, 2004 10.02 10.37 10.02 10.31 45,127 +0.29(+2.87%)
Jul 29, 2004 9.958 10.02 9.925 10.02 6,126 +0.03(+0.27%)
Jul 28, 2004 9.904 9.991 9.904 9.991 1,195 +0.02(+0.20%)
Jul 27, 2004 9.971 9.971 9.904 9.971 2,540 +0.00(+0.00%)
Jul 26, 2004 9.838 10.01 9.838 9.971 9,413 +0.13(+1.36%)
Jul 23, 2004 9.771 9.838 9.737 9.838 4,034 +0.05(+0.55%)
Jul 22, 2004 9.851 9.971 9.771 9.784 2,091 -0.13(-1.35%)
Jul 21, 2004 9.918 9.918 9.918 9.918 448 -0.02(-0.20%)
Jul 20, 2004 9.744 9.938 9.744 9.938 1,494 -0.03(-0.27%)
Jul 19, 2004 9.724 9.965 9.724 9.965 1,045 +0.19(+1.99%)
Jul 16, 2004 9.971 10.03 9.637 9.771 24,356 -0.20(-2.01%)
Jul 15, 2004 9.872 9.971 9.871 9.971 2,540 +0.00(+0.00%)
Jul 14, 2004 9.938 9.971 9.872 9.971 896 +0.00(+0.00%)
Jul 13, 2004 9.938 9.971 9.938 9.971 298 +0.01(+0.13%)
Jul 12, 2004 9.971 10.03 9.898 9.958 3,287 -0.07(-0.66%)
Jul 09, 2004 9.838 10.03 9.772 10.02 4,183 +0.15(+1.55%)
Jul 08, 2004 9.971 9.971 9.838 9.871 1,793 -0.10(-1.01%)
Jul 07, 2004 9.938 10.00 9.938 9.971 2,091 -0.03(-0.33%)
Jul 06, 2004 10.00 10.00 9.938 10.00 5,528 +0.00(+0.00%)
Jul 02, 2004 9.891 10.00 9.891 10.00 4,931 +0.17(+1.70%)
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.