Adams Resources & Energy (NY: AE )

34.72 +0.10 (+0.29%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 34.04 35.16 33.27 34.62 9,303 +0.28(+0.82%)
May 17, 2022 35.50 35.50 34.34 34.34 4,862 -0.13(-0.38%)
May 16, 2022 32.66 38.43 32.66 34.47 14,609 -0.25(-0.72%)
May 13, 2022 33.03 35.49 33.03 34.72 5,177 +1.59(+4.80%)
May 12, 2022 34.01 34.72 33.10 33.13 6,476 -1.16(-3.38%)
May 11, 2022 35.10 36.43 34.17 34.29 8,365 -0.61(-1.75%)
May 10, 2022 35.81 35.81 34.66 34.90 10,766 -1.08(-3.00%)
May 09, 2022 38.30 38.30 35.16 35.98 28,924 -1.67(-4.44%)
May 06, 2022 38.00 38.00 37.00 37.65 11,996 -0.35(-0.92%)
May 05, 2022 38.70 38.93 37.81 38.00 9,631 -0.39(-1.02%)
May 04, 2022 38.89 38.89 38.12 38.39 2,749 +0.75(+1.99%)
May 03, 2022 37.50 38.50 37.40 37.64 6,325 +0.33(+0.88%)
May 02, 2022 38.85 38.85 37.31 37.31 9,139 -1.56(-4.01%)
Apr 29, 2022 38.81 39.00 37.29 38.87 5,172 -0.17(-0.44%)
Apr 28, 2022 38.98 39.04 37.66 39.04 17,200 +0.14(+0.37%)
Apr 27, 2022 37.50 39.50 37.50 38.90 13,219 +1.40(+3.73%)
Apr 26, 2022 39.89 39.89 37.30 37.50 18,532 -1.00(-2.60%)
Apr 25, 2022 39.38 39.89 36.59 38.50 16,444 -0.88(-2.23%)
Apr 22, 2022 39.26 39.73 38.89 39.38 13,260 +0.43(+1.10%)
Apr 21, 2022 38.60 39.00 38.60 38.95 3,554 +0.27(+0.70%)
Apr 20, 2022 38.10 39.00 37.88 38.68 7,949 +0.44(+1.15%)
Apr 19, 2022 38.58 38.58 38.06 38.24 6,840 +0.50(+1.32%)
Apr 18, 2022 38.50 38.50 37.74 37.74 5,784 +0.34(+0.91%)
Apr 14, 2022 36.58 37.65 36.58 37.40 5,065 +0.92(+2.52%)
Apr 13, 2022 36.00 37.19 35.78 36.48 25,902 +0.44(+1.23%)
Apr 12, 2022 38.50 38.50 35.08 36.04 8,427 -2.45(-6.37%)
Apr 11, 2022 38.14 38.88 37.85 38.49 5,075 +0.28(+0.73%)
Apr 08, 2022 38.43 38.51 38.09 38.21 3,195 +0.34(+0.90%)
Apr 07, 2022 37.89 38.70 37.87 37.87 2,070 -0.63(-1.64%)
Apr 06, 2022 38.45 38.50 37.82 38.50 3,633 +0.01(+0.03%)
Apr 05, 2022 37.91 38.50 37.79 38.49 6,649 +0.57(+1.50%)
Apr 04, 2022 38.00 39.29 37.79 37.92 5,782 +0.13(+0.34%)
Apr 01, 2022 37.95 39.47 37.76 37.79 7,225 -0.70(-1.82%)
Mar 31, 2022 38.91 38.91 38.40 38.49 3,669 -0.35(-0.90%)
Mar 30, 2022 38.47 39.59 37.83 38.84 11,996 +1.42(+3.79%)
Mar 29, 2022 39.00 39.00 37.00 37.42 10,455 -1.56(-4.00%)
Mar 28, 2022 37.01 38.98 36.95 38.98 9,935 +1.96(+5.30%)
Mar 25, 2022 36.72 37.02 36.25 37.02 3,706 +0.04(+0.10%)
Mar 24, 2022 36.99 37.32 36.04 36.98 5,138 +0.37(+1.01%)
Mar 23, 2022 36.29 36.92 35.24 36.61 5,111 -0.48(-1.29%)
Mar 22, 2022 38.17 38.17 35.50 37.09 28,419 -0.53(-1.41%)
Mar 21, 2022 35.49 37.85 34.01 37.62 31,798 +2.63(+7.52%)
Mar 18, 2022 34.76 35.22 34.01 34.99 9,328 +0.23(+0.66%)
Mar 17, 2022 34.34 35.50 34.34 34.76 5,442 +0.85(+2.51%)
Mar 16, 2022 35.29 35.45 33.85 33.91 6,366 -1.23(-3.50%)
Mar 15, 2022 33.17 36.03 33.00 35.14 18,900 +1.40(+4.15%)
Mar 14, 2022 34.27 34.48 33.26 33.74 7,450 -0.75(-2.17%)
Mar 11, 2022 33.70 34.78 33.70 34.49 11,704 +0.50(+1.47%)
Mar 10, 2022 33.88 34.17 33.75 33.99 12,380 -0.42(-1.22%)
Mar 09, 2022 36.32 36.32 33.15 34.41 19,326 -1.91(-5.26%)
Mar 08, 2022 37.39 37.62 36.28 36.32 12,775 +0.06(+0.17%)
Mar 07, 2022 36.50 37.58 36.09 36.26 18,592 +0.58(+1.62%)
Mar 04, 2022 34.13 36.20 33.94 35.68 10,664 +1.62(+4.77%)
Mar 03, 2022 33.45 34.24 32.95 34.06 20,189 +0.61(+1.82%)
Mar 02, 2022 32.58 33.46 32.00 33.45 6,881 +1.65(+5.19%)
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.