U.S. Markets open in 5 hrs 28 mins

Adams Resources & Energy, Inc. (AE)


NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
41.87+0.03 (+0.07%)
At close: 4:04PM EDT
People also watch
BRNPNRGISRLCKXMCF
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201740.3341.9340.3341.8741.871,100
Jun 27, 201741.5541.8440.0741.8441.843,300
Jun 26, 201741.3042.0340.2041.6841.683,200
Jun 23, 201741.7641.9840.7840.9240.9215,100
Jun 22, 201742.8042.8041.6641.6641.6611,700
Jun 21, 201742.0943.1941.5342.2042.201,600
Jun 20, 201742.7343.3042.6342.6442.646,300
Jun 19, 201742.5143.8042.5143.3043.308,900
Jun 16, 201741.3342.9941.3342.6042.6074,900
Jun 15, 201741.4042.3340.7842.3342.331,200
Jun 14, 201742.5042.5041.1241.1241.12800
Jun 13, 201741.8742.4541.3142.4542.453,100
Jun 12, 201741.6141.6140.3041.4841.481,200
Jun 09, 201741.2041.4841.1241.3641.362,400
Jun 08, 201741.0741.8740.9141.0141.014,100
Jun 07, 201740.9741.0840.9741.0841.083,100
Jun 06, 201740.9041.6540.7041.4141.415,200
Jun 05, 201741.0041.8241.0041.0041.004,900
Jun 02, 201740.9441.8740.6941.6741.676,500
Jun 01, 201740.5140.6940.4940.4940.493,600
May 31, 201740.8740.8739.8739.8739.872,900
May 31, 20170.22 Dividend
May 30, 201740.9540.9539.5340.2640.043,800
May 26, 201739.3639.8539.3639.7739.553,900
May 25, 201738.0040.4738.0039.5139.295,100
May 24, 201741.0041.0039.6539.6539.431,700
May 23, 201740.0441.2040.0440.3440.121,500
May 22, 201740.0040.7440.0040.4840.267,100
May 19, 201740.8541.3140.0240.0339.815,900
May 18, 201739.1741.4839.1740.0639.8415,500
May 17, 201740.1040.1039.2039.5039.288,000
May 16, 201739.7139.7139.7139.7139.491,100
May 15, 201740.7640.7639.2939.2939.081,500
May 12, 201739.5039.6039.5039.6039.383,500
May 11, 201739.4539.8439.4539.6639.442,700
May 10, 201739.8740.1339.0039.0038.794,900
May 09, 201740.6541.2639.8139.8139.595,900
May 08, 201739.8340.4839.8340.4840.261,500
May 05, 201740.7040.7038.8039.6639.4410,700
May 04, 201740.8041.1039.9240.1039.884,300
May 03, 201740.5041.4840.5040.7440.524,300
May 02, 201741.9942.0140.9841.5541.327,600
May 01, 201740.9641.7139.5041.7141.4819,600
Apr 28, 201740.0940.7139.1540.6240.408,900
Apr 27, 201739.7640.2739.7639.7739.556,300
Apr 26, 201739.1540.1039.1540.1039.882,100
Apr 25, 201738.6341.1938.0139.6339.4111,500
Apr 24, 201739.5939.9839.1639.9539.733,200
Apr 21, 201739.8539.8538.7538.7538.546,500
Apr 20, 201735.8538.4435.6438.0137.803,000
Apr 19, 201737.9037.9036.4036.6536.454,200
Apr 18, 201737.6737.9837.4937.4937.293,100
Apr 17, 201737.7338.5037.6037.9637.758,000
Apr 13, 201737.9038.1136.9237.8037.595,300
Apr 12, 201737.3638.9837.3238.3538.1414,700
Apr 11, 201738.0038.0037.4537.5737.366,100
Apr 10, 201737.7938.4837.5437.5437.335,800
Apr 07, 201737.4838.2537.3838.2538.045,800
Apr 06, 201736.7838.6036.6036.6636.467,300
Apr 05, 201737.8738.6136.8937.3237.129,400
Apr 04, 201738.9738.9736.9138.0137.807,000
Apr 03, 201736.8038.0736.8037.8937.684,000
Mar 31, 201738.3038.3037.3537.3537.152,000
Mar 30, 201736.4638.2336.4638.2338.025,200
Mar 29, 201736.1437.0336.1436.6536.4510,000
Mar 28, 201735.8737.4835.5836.5736.374,100
Mar 27, 201735.4836.2335.0236.2336.036,400
Mar 24, 201737.0037.5235.8635.8635.661,100
Mar 23, 201736.7037.7635.5737.7637.55900
Mar 22, 201737.1537.2236.6036.6136.413,400
Mar 21, 201734.3036.2734.3035.2535.066,600
Mar 20, 201735.1435.3435.0235.0234.831,500
Mar 17, 201734.6535.1834.6034.6534.467,100
Mar 16, 201735.3535.5034.2334.4934.308,700
Mar 15, 201735.2135.5634.3235.5635.372,200
Mar 14, 201735.4635.5334.5335.3935.206,300
Mar 13, 201735.4035.4034.5535.4035.215,300
Mar 10, 201735.5036.4035.1035.1034.912,200
Mar 09, 201735.5035.6835.4535.4635.271,400
Mar 08, 201735.2935.2935.2935.2935.10700
Mar 08, 20170.22 Dividend
Mar 07, 201736.9736.9736.2036.3035.882,400
Mar 06, 201737.2937.2935.7636.5236.106,000
Mar 03, 201739.7539.7737.5337.5337.104,300
Mar 02, 201740.4040.5639.1839.6539.193,300
Mar 01, 201740.9840.9839.1140.5040.035,000
Feb 28, 201740.5141.3040.5040.5040.032,100
Feb 27, 201740.4540.7540.2940.7540.284,900
Feb 24, 201740.9540.9540.1540.1539.692,900
Feb 23, 201740.0441.2540.0440.6140.143,800
Feb 22, 201740.4141.1040.4040.5140.045,500
Feb 21, 201740.8241.0040.8240.9440.472,100
Feb 17, 201741.8541.8540.1041.2040.733,700
Feb 16, 201741.2241.9941.2241.2240.751,700
Feb 15, 201740.3741.9940.0341.3040.8316,000
Feb 14, 201740.7840.9040.5040.5540.083,400
Feb 13, 201740.3941.7640.0541.5041.0210,500
Feb 10, 201740.8740.8739.9539.9539.491,300
Feb 09, 201738.3740.6038.3739.8739.415,200
Feb 08, 201740.0940.3439.5139.5139.061,900
*Close price adjusted for dividends and splits.
Loading more data...