Adams Resources & Energy (NY: AE )

31.39 -0.80 (-2.48%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 32.52 32.69 31.53 32.19 4,789 -0.20(-0.60%)
Jun 29, 2022 32.33 32.50 31.93 32.38 4,169 +1.05(+3.37%)
Jun 28, 2022 32.51 32.51 31.33 31.33 7,530 -1.16(-3.57%)
Jun 27, 2022 32.70 32.70 31.45 32.49 18,276 +1.17(+3.74%)
Jun 24, 2022 31.32 32.51 31.32 31.32 4,525 +0.01(+0.03%)
Jun 23, 2022 33.19 33.92 31.09 31.31 31,697 -2.28(-6.79%)
Jun 22, 2022 33.43 33.69 33.05 33.59 1,997 -0.06(-0.18%)
Jun 21, 2022 33.54 34.40 33.38 33.65 9,877 -0.15(-0.44%)
Jun 17, 2022 34.40 34.50 33.09 33.80 20,860 -0.89(-2.57%)
Jun 16, 2022 33.75 35.00 33.75 34.69 21,594 +0.68(+2.00%)
Jun 15, 2022 34.60 34.60 33.76 34.01 9,453 +0.00(+0.00%)
Jun 14, 2022 34.56 35.80 34.01 34.01 14,391 -0.55(-1.59%)
Jun 13, 2022 35.63 35.63 34.26 34.56 9,045 -1.45(-4.03%)
Jun 10, 2022 36.20 36.44 35.50 36.01 4,258 -0.31(-0.85%)
Jun 09, 2022 36.32 37.21 36.32 36.32 3,843 -0.96(-2.58%)
Jun 08, 2022 36.86 37.30 36.80 37.28 5,613 +0.18(+0.49%)
Jun 07, 2022 37.15 37.25 36.60 37.10 4,275 -0.05(-0.13%)
Jun 06, 2022 37.93 38.02 37.15 37.15 16,876 +0.03(+0.07%)
Jun 03, 2022 37.49 37.71 37.01 37.12 6,423 -1.16(-3.02%)
Jun 02, 2022 37.10 38.28 36.05 38.28 6,244 +1.10(+2.96%)
Jun 01, 2022 36.20 37.74 35.85 37.18 12,338 +0.49(+1.33%)
May 31, 2022 36.98 37.95 34.98 36.69 26,574 +2.20(+6.38%)
May 27, 2022 34.35 34.80 34.04 34.49 9,655 +0.28(+0.82%)
May 26, 2022 37.05 37.05 34.00 34.21 6,629 +0.01(+0.03%)
May 25, 2022 34.60 34.60 33.99 34.20 2,498 -0.29(-0.84%)
May 24, 2022 35.00 35.00 34.00 34.49 7,801 +0.01(+0.03%)
May 23, 2022 34.80 35.00 34.01 34.48 9,873 +0.98(+2.93%)
May 20, 2022 33.20 35.00 33.20 33.50 3,747 -1.43(-4.09%)
May 19, 2022 34.99 34.99 33.60 34.93 3,346 +0.31(+0.90%)
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%)
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.