AE Historical Prices | Adams Resources & Energy, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Adams Resources & Energy Inc. (AE)

-NYSE MKT

61.71 1.29(2.05%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	63.00	63.82	61.68	61.71	10,900	61.71
May 16, 2013	61.09	63.00	61.09	63.00	7,700	63.00
May 15, 2013	62.03	62.45	60.94	61.66	6,800	61.66
May 14, 2013	59.33	61.80	59.16	61.00	16,300	61.00
May 13, 2013	58.00	59.85	56.78	59.60	12,600	59.60
May 10, 2013	57.79	60.49	56.50	57.49	10,000	57.49
May 9, 2013	50.43	57.50	50.39	57.10	34,600	57.10
May 8, 2013	49.46	49.60	48.89	49.29	6,600	49.29
May 7, 2013	49.05	49.61	48.71	49.03	5,500	49.03
May 6, 2013	46.00	49.80	46.00	49.60	14,400	49.60
May 3, 2013	49.20	49.50	48.01	49.30	7,900	49.30
May 2, 2013	49.14	49.21	48.00	48.70	4,900	48.70
May 1, 2013	50.09	50.15	45.84	48.65	13,800	48.65
Apr 30, 2013	49.04	50.37	48.56	49.69	7,800	49.69
Apr 29, 2013	49.61	50.16	49.00	49.12	7,800	49.12
Apr 26, 2013	48.69	49.53	48.25	49.00	8,900	49.00
Apr 25, 2013	48.89	49.49	48.34	48.84	8,100	48.84
Apr 24, 2013	47.99	49.27	47.97	48.38	7,300	48.38
Apr 23, 2013	46.79	48.77	46.79	48.59	8,200	48.59
Apr 22, 2013	47.50	47.91	46.21	46.72	9,500	46.72
Apr 19, 2013	46.00	47.99	46.00	47.04	16,800	47.04
Apr 18, 2013	46.56	47.09	45.77	45.77	11,400	45.77
Apr 17, 2013	47.00	47.41	45.67	46.01	14,200	46.01
Apr 16, 2013	47.00	49.15	47.00	47.39	13,800	47.39
Apr 15, 2013	48.70	48.70	46.71	47.70	14,600	47.70
Apr 12, 2013	49.05	49.70	47.78	48.85	11,000	48.85
Apr 11, 2013	49.56	50.99	48.20	48.85	10,800	48.85
Apr 10, 2013	45.74	49.98	45.74	49.83	15,500	49.83
Apr 9, 2013	44.99	46.61	44.51	46.02	8,600	46.02
Apr 8, 2013	44.09	45.26	43.40	45.00	8,100	45.00
Apr 5, 2013	43.39	45.31	43.00	44.70	8,700	44.70
Apr 4, 2013	43.50	45.27	43.15	44.41	16,400	44.41
Apr 3, 2013	47.11	47.11	43.00	43.00	21,700	43.00
Apr 2, 2013	50.84	51.49	46.60	46.85	17,600	46.85
Apr 1, 2013	51.33	51.47	49.90	50.47	12,100	50.47
Mar 28, 2013	51.59	52.30	49.26	51.00	8,100	51.00
Mar 27, 2013	52.61	52.73	50.16	51.65	7,600	51.65
Mar 26, 2013	51.50	52.60	51.39	52.50	6,900	52.50
Mar 25, 2013	50.25	51.56	50.21	50.70	5,900	50.70
Mar 22, 2013	51.03	51.03	49.25	49.53	12,500	49.53
Mar 21, 2013	55.35	55.82	50.98	51.03	19,100	51.03
Mar 20, 2013	52.96	55.72	52.96	55.19	20,700	55.19
Mar 19, 2013	51.06	52.84	50.00	52.43	21,200	52.43
Mar 18, 2013	46.39	52.04	45.31	50.90	25,600	50.90
Mar 15, 2013	42.41	46.60	41.60	45.60	63,100	45.60
Mar 14, 2013	41.37	41.37	40.54	41.26	4,900	41.26
Mar 13, 2013	41.94	42.15	41.08	41.25	7,000	41.25
Mar 12, 2013	42.28	42.70	41.80	41.80	10,900	41.80
Mar 11, 2013	42.67	43.04	41.80	42.32	15,100	42.32
Mar 8, 2013	41.00	43.89	41.00	42.84	16,400	42.84
Mar 7, 2013	39.12	40.88	39.12	40.68	7,600	40.68
Mar 6, 2013	39.58	39.78	39.00	39.25	5,500	39.25
Mar 5, 2013	39.70	40.00	38.55	39.25	8,000	39.25
Mar 4, 2013	40.00	40.62	39.05	39.51	7,000	39.51
Mar 1, 2013	39.35	39.93	39.14	39.92	8,700	39.92
Feb 28, 2013	40.50	40.91	39.50	39.81	11,800	39.81
Feb 27, 2013	40.29	40.62	40.00	40.39	5,200	40.39
Feb 26, 2013	38.65	40.34	38.51	40.30	10,000	40.30
Feb 25, 2013	38.04	39.24	38.04	38.52	16,000	38.52
Feb 22, 2013	38.04	38.89	36.50	37.60	11,300	37.60
Feb 21, 2013	37.88	38.50	36.40	37.92	12,000	37.92
Feb 20, 2013	42.59	42.59	38.00	38.00	8,800	38.00
Feb 19, 2013	37.65	38.58	37.65	38.58	9,300	38.58
Feb 15, 2013	37.25	37.72	37.25	37.61	7,000	37.61
Feb 14, 2013	37.25	37.71	37.25	37.55	5,200	37.55
Feb 13, 2013	36.80	37.39	36.65	37.00	7,300	37.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Adams Resources & Energy Inc. (AE)