Skip to main content

Adams Resources & Energy (NY: AE )

37.25 +0.05 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 37.27 37.32 37.21 37.25 18,146 +0.05(+0.13%)
Dec 10, 2024 37.31 37.34 37.20 37.20 62,022 +0.00(+0.00%)
Dec 09, 2024 37.44 37.44 37.20 37.20 8,481 +0.01(+0.03%)
Dec 06, 2024 37.20 37.48 37.19 37.19 22,835 -0.08(-0.21%)
Dec 05, 2024 37.31 37.45 37.24 37.27 35,696 +0.02(+0.05%)
Dec 04, 2024 37.39 37.50 37.25 37.25 8,344 -0.02(-0.07%)
Dec 03, 2024 37.28 37.39 37.20 37.27 7,388 +0.07(+0.20%)
Dec 02, 2024 37.22 37.29 37.20 37.20 9,144 -0.02(-0.05%)
Nov 29, 2024 37.21 37.30 37.21 37.22 1,519 -0.02(-0.05%)
Nov 27, 2024 37.23 37.27 37.20 37.24 11,244 +0.03(+0.08%)
Nov 26, 2024 37.22 37.40 37.21 37.21 8,560 -0.19(-0.51%)
Nov 25, 2024 37.20 37.40 37.20 37.40 17,798 +0.20(+0.54%)
Nov 22, 2024 37.17 37.28 37.17 37.20 16,094 -0.04(-0.11%)
Nov 21, 2024 37.24 37.24 37.20 37.24 6,143 +0.09(+0.24%)
Nov 20, 2024 37.20 37.24 37.15 37.15 8,404 -0.05(-0.13%)
Nov 19, 2024 37.10 37.24 37.10 37.20 17,082 -0.04(-0.11%)
Nov 18, 2024 37.07 37.24 37.07 37.24 36,763 +0.17(+0.46%)
Nov 15, 2024 37.10 37.20 37.07 37.07 13,463 -0.01(-0.03%)
Nov 14, 2024 37.05 37.20 37.05 37.08 8,002 +0.03(+0.08%)
Nov 13, 2024 37.20 37.25 37.05 37.05 72,794 +0.00(+0.00%)
Nov 12, 2024 37.41 37.90 37.05 37.05 298,123 +9.73(+35.61%)
Nov 11, 2024 27.70 27.98 27.32 27.32 1,932 -0.98(-3.46%)
Nov 08, 2024 28.30 28.30 28.30 28.30 580 +0.70(+2.54%)
Nov 07, 2024 28.44 28.44 27.42 27.60 1,596 -0.40(-1.45%)
Nov 06, 2024 27.90 28.50 27.90 28.00 5,327 +0.50(+1.84%)
Nov 05, 2024 27.17 27.55 27.17 27.50 5,609 +0.00(+0.00%)
Nov 04, 2024 27.50 27.51 27.10 27.50 6,960 +0.59(+2.19%)
Nov 01, 2024 27.25 27.25 26.91 26.91 983 -0.91(-3.27%)
Oct 31, 2024 27.20 27.82 26.95 27.82 5,650 +0.61(+2.24%)
Oct 30, 2024 26.52 27.21 26.52 27.21 2,347 +0.26(+0.95%)
Oct 29, 2024 26.61 27.30 26.61 26.95 2,568 +0.00(+0.02%)
Oct 28, 2024 26.75 27.39 26.75 26.95 3,137 -0.10(-0.37%)
Oct 25, 2024 26.70 27.30 26.70 27.05 3,174 -0.05(-0.18%)
Oct 24, 2024 26.32 27.10 26.17 27.10 3,205 +0.53(+1.99%)
Oct 23, 2024 26.00 26.57 26.00 26.57 2,173 +0.52(+2.00%)
Oct 22, 2024 26.00 26.50 26.00 26.05 2,635 +0.04(+0.15%)
Oct 21, 2024 26.40 26.50 26.01 26.01 3,638 -0.24(-0.91%)
Oct 18, 2024 26.54 26.54 26.25 26.25 1,542 -0.28(-1.06%)
Oct 17, 2024 26.09 26.53 26.09 26.53 2,606 +0.02(+0.08%)
Oct 16, 2024 26.45 26.54 26.11 26.51 2,030 +0.49(+1.88%)
Oct 15, 2024 26.81 26.81 26.02 26.02 3,357 -0.89(-3.31%)
Oct 14, 2024 27.39 27.39 26.91 26.91 1,359 -0.09(-0.33%)
Oct 11, 2024 26.91 27.80 26.91 27.00 1,672 -0.05(-0.18%)
Oct 10, 2024 27.18 27.35 27.01 27.05 1,858 -0.21(-0.77%)
Oct 09, 2024 27.26 27.53 27.03 27.26 4,275 -0.22(-0.80%)
Oct 08, 2024 27.40 27.48 27.03 27.48 1,930 -0.03(-0.11%)
Oct 07, 2024 27.75 27.75 27.11 27.51 8,264 -0.01(-0.04%)
Oct 04, 2024 28.11 28.34 27.52 27.52 2,884 -0.29(-1.02%)
Oct 03, 2024 28.00 28.10 27.52 27.80 6,047 -0.14(-0.50%)
Oct 02, 2024 27.32 28.75 27.32 27.95 4,974 +0.55(+2.03%)
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.