Skip to main content

Adams Resources & Energy (NY: AE )

29.00 +1.92 (+7.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 27.00 29.00 26.99 29.00 16,333 +1.91(+7.07%)
Mar 27, 2024 26.53 27.50 26.53 27.09 3,702 +0.46(+1.73%)
Mar 26, 2024 27.29 27.40 26.50 26.62 4,599 +0.07(+0.28%)
Mar 25, 2024 25.60 26.57 25.60 26.55 15,537 +0.83(+3.23%)
Mar 22, 2024 25.67 25.72 24.79 25.72 3,752 +0.77(+3.09%)
Mar 21, 2024 25.54 25.68 24.84 24.95 5,974 -0.72(-2.80%)
Mar 20, 2024 25.70 25.75 25.14 25.67 4,047 +0.53(+2.11%)
Mar 19, 2024 24.15 25.63 24.15 25.14 8,101 +1.13(+4.71%)
Mar 18, 2024 24.14 24.88 24.01 24.01 13,781 +0.01(+0.04%)
Mar 15, 2024 24.50 24.80 24.00 24.00 22,698 -0.51(-2.08%)
Mar 14, 2024 25.40 25.40 24.00 24.51 3,311 -0.23(-0.93%)
Mar 13, 2024 25.00 25.00 24.13 24.74 6,651 +0.16(+0.65%)
Mar 12, 2024 25.40 25.43 24.58 24.58 7,557 -0.84(-3.30%)
Mar 11, 2024 25.37 26.38 25.37 25.42 4,335 -1.13(-4.26%)
Mar 08, 2024 25.88 26.55 25.77 26.55 2,723 +0.06(+0.23%)
Mar 07, 2024 26.03 26.72 25.81 26.49 7,797 -0.26(-0.97%)
Mar 06, 2024 27.91 27.91 26.75 26.75 3,013 -0.65(-2.37%)
Mar 05, 2024 28.28 28.84 27.40 27.40 20,021 -1.47(-5.09%)
Mar 04, 2024 29.72 29.72 28.54 28.87 7,918 -1.16(-3.86%)
Mar 01, 2024 29.93 31.47 29.93 30.03 15,572 +0.14(+0.47%)
Feb 29, 2024 27.40 30.00 27.25 29.89 35,858 +3.08(+11.49%)
Feb 28, 2024 25.06 26.97 25.06 26.81 24,575 +0.99(+3.83%)
Feb 27, 2024 23.73 27.00 23.73 25.82 23,316 +1.85(+7.72%)
Feb 26, 2024 24.00 24.30 23.46 23.97 15,091 +0.57(+2.44%)
Feb 23, 2024 23.07 23.82 23.07 23.40 4,966 -0.54(-2.26%)
Feb 22, 2024 23.31 23.99 22.67 23.94 19,114 +0.65(+2.79%)
Feb 21, 2024 23.35 24.33 23.29 23.29 5,957 -0.01(-0.04%)
Feb 20, 2024 23.78 24.51 23.28 23.30 14,708 -0.48(-2.02%)
Feb 16, 2024 24.19 24.19 23.78 23.78 17,931 -0.08(-0.34%)
Feb 15, 2024 24.14 24.14 23.81 23.86 3,905 -0.69(-2.81%)
Feb 14, 2024 24.30 25.25 24.01 24.55 40,166 +0.56(+2.33%)
Feb 13, 2024 24.02 24.55 23.79 23.99 9,097 +0.20(+0.84%)
Feb 12, 2024 24.20 24.95 23.79 23.79 11,173 -0.36(-1.49%)
Feb 09, 2024 24.20 24.25 23.80 24.15 11,073 -0.10(-0.41%)
Feb 08, 2024 24.16 24.35 23.95 24.25 19,523 +0.25(+1.04%)
Feb 07, 2024 24.27 24.27 23.96 24.00 11,333 -0.04(-0.17%)
Feb 06, 2024 24.03 24.30 24.01 24.04 6,566 +0.01(+0.04%)
Feb 05, 2024 24.46 24.46 24.01 24.03 4,720 -1.09(-4.34%)
Feb 02, 2024 25.00 25.39 24.53 25.12 14,509 +0.70(+2.87%)
Feb 01, 2024 24.51 24.60 24.30 24.42 3,431 -0.75(-2.98%)
Jan 31, 2024 24.11 25.17 23.80 25.17 15,389 +1.07(+4.44%)
Jan 30, 2024 23.99 24.20 23.52 24.10 13,720 +0.10(+0.42%)
Jan 29, 2024 24.20 24.20 23.77 24.00 3,428 +0.23(+0.97%)
Jan 26, 2024 23.98 24.15 23.55 23.77 8,146 -0.40(-1.65%)
Jan 25, 2024 24.06 24.30 23.65 24.17 9,798 +0.35(+1.47%)
Jan 24, 2024 24.15 24.23 23.80 23.82 9,877 +0.02(+0.08%)
Jan 23, 2024 23.85 24.15 23.80 23.80 5,875 -0.05(-0.21%)
Jan 22, 2024 23.99 24.35 23.75 23.85 5,605 -0.21(-0.87%)
Jan 19, 2024 23.72 24.29 23.72 24.06 7,253 +0.31(+1.31%)
Jan 18, 2024 23.69 23.77 23.20 23.75 7,343 -0.05(-0.21%)
Jan 17, 2024 24.00 24.07 23.80 23.80 3,324 -0.25(-1.06%)
Jan 16, 2024 24.20 24.35 23.99 24.05 2,029 -0.20(-0.80%)
Jan 12, 2024 25.25 25.25 23.69 24.25 5,613 +0.50(+2.11%)
Jan 11, 2024 24.50 24.50 23.75 23.75 7,082 -0.25(-1.04%)
Jan 10, 2024 24.91 24.97 23.89 24.00 15,218 -0.40(-1.64%)
Jan 09, 2024 25.04 25.09 24.40 24.40 1,604 -0.46(-1.85%)
Jan 08, 2024 25.00 25.49 24.45 24.86 10,260 -0.16(-0.64%)
Jan 05, 2024 25.39 25.39 25.02 25.02 4,768 -0.19(-0.75%)
Jan 04, 2024 25.39 25.50 25.12 25.21 3,423 -0.58(-2.25%)
Jan 03, 2024 25.50 26.25 25.50 25.79 3,604 +0.09(+0.37%)
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.