Adams Resources & Energy (NY: AE )

30.90 USD +1.05 (+3.52%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 30.30 31.19 29.45 30.90 22,261 +1.05(+3.52%)
Jan 20, 2022 30.26 30.32 29.85 29.85 3,459 -0.78(-2.55%)
Jan 19, 2022 30.54 30.93 29.77 30.63 2,427 +0.16(+0.54%)
Jan 18, 2022 30.00 31.04 29.97 30.47 7,099 +0.47(+1.55%)
Jan 14, 2022 30.00 0 +0.69(+2.35%)
Jan 13, 2022 29.49 29.52 29.02 29.31 6,727 -0.25(-0.83%)
Jan 12, 2022 30.00 30.00 29.56 29.56 1,778 -0.14(-0.48%)
Jan 11, 2022 29.17 29.70 28.85 29.70 2,323 +0.55(+1.89%)
Jan 10, 2022 28.76 29.84 27.89 29.15 19,647 -0.13(-0.44%)
Jan 07, 2022 29.30 29.36 28.96 29.28 3,086 -0.08(-0.27%)
Jan 06, 2022 28.93 29.36 28.76 29.36 2,289 +0.56(+1.94%)
Jan 05, 2022 28.53 29.78 28.53 28.80 4,611 +0.23(+0.81%)
Jan 04, 2022 28.50 28.90 28.40 28.57 3,396 +0.35(+1.24%)
Jan 03, 2022 27.48 28.22 27.40 28.22 5,973 +0.41(+1.47%)
Dec 31, 2021 27.55 27.81 27.55 27.81 3,492 +0.38(+1.38%)
Dec 30, 2021 27.20 27.50 27.02 27.43 7,168 -0.26(-0.93%)
Dec 29, 2021 27.23 27.75 27.23 27.69 3,909 +0.41(+1.50%)
Dec 28, 2021 26.89 27.33 26.89 27.28 2,163 +0.18(+0.66%)
Dec 27, 2021 27.50 27.50 27.00 27.10 4,954 -0.30(-1.09%)
Dec 23, 2021 27.11 28.25 27.11 27.40 3,278 +0.29(+1.07%)
Dec 22, 2021 27.70 27.70 27.10 27.11 2,801 -0.50(-1.81%)
Dec 21, 2021 27.99 28.15 27.61 27.61 5,198 -0.29(-1.04%)
Dec 20, 2021 27.89 28.25 27.28 27.90 4,502 -0.03(-0.11%)
Dec 17, 2021 28.16 28.16 27.70 27.93 3,560 -0.18(-0.64%)
Dec 16, 2021 28.25 28.30 27.95 28.11 4,749 +0.17(+0.61%)
Dec 15, 2021 28.32 28.32 27.85 27.94 7,171 -0.35(-1.24%)
Dec 14, 2021 27.75 28.29 27.71 28.29 12,716 +0.40(+1.43%)
Dec 13, 2021 28.36 28.36 27.88 27.89 4,441 -0.47(-1.66%)
Dec 10, 2021 28.61 28.99 28.24 28.36 2,925 +0.24(+0.85%)
Dec 09, 2021 27.89 28.49 27.89 28.12 2,756 -0.13(-0.48%)
Dec 08, 2021 27.11 28.25 27.11 28.25 2,284 -0.29(-1.03%)
Dec 07, 2021 27.12 28.55 27.12 28.55 8,335 +1.45(+5.35%)
Dec 06, 2021 26.88 27.24 26.61 27.10 6,246 +0.60(+2.26%)
Dec 03, 2021 26.73 27.37 26.39 26.50 13,025 -0.15(-0.56%)
Dec 02, 2021 27.36 27.36 26.26 26.65 6,448 -0.25(-0.93%)
Dec 01, 2021 27.22 27.99 26.80 26.90 8,751 -0.35(-1.28%)
Nov 30, 2021 28.10 28.10 26.80 27.25 17,313 -1.09(-3.85%)
Nov 29, 2021 29.23 29.67 28.34 28.34 5,733 -0.46(-1.58%)
Nov 26, 2021 28.83 29.01 28.19 28.80 3,438 -0.49(-1.67%)
Nov 24, 2021 28.65 29.30 28.65 29.29 3,266 +0.49(+1.68%)
Nov 23, 2021 28.85 29.55 28.55 28.80 13,983 +0.05(+0.17%)
Nov 22, 2021 28.69 29.62 28.58 28.75 31,680 -0.43(-1.46%)
Nov 19, 2021 30.00 30.00 28.90 29.18 6,042 -0.82(-2.75%)
Nov 18, 2021 30.02 30.00 29.84 30.00 4,266 +0.29(+0.98%)
Nov 17, 2021 30.20 30.80 29.33 29.71 5,777 -0.07(-0.24%)
Nov 16, 2021 29.16 30.47 29.16 29.78 15,045 +0.48(+1.64%)
Nov 15, 2021 29.39 29.85 29.00 29.30 10,381 -0.49(-1.64%)
Nov 12, 2021 30.00 30.35 29.75 29.79 8,723 -0.11(-0.37%)
Nov 11, 2021 29.81 30.16 29.42 29.90 4,758 +0.52(+1.79%)
Nov 10, 2021 29.60 29.38 6,606 -0.29(-0.96%)
Nov 09, 2021 29.90 29.90 29.28 29.66 4,308 -0.22(-0.74%)
Nov 08, 2021 30.48 31.20 29.58 29.88 13,536 -0.54(-1.77%)
Nov 05, 2021 30.70 30.70 29.82 30.42 9,804 -0.32(-1.04%)
Nov 04, 2021 33.25 33.65 30.74 30.74 55,834 -2.16(-6.57%)
Nov 03, 2021 31.68 33.37 30.84 32.90 9,404 +1.23(+3.88%)
Nov 02, 2021 31.43 31.67 31.39 31.67 12,645 +0.96(+3.13%)
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.