Adams Resources & Energy, Inc. (AE)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

26.81+0.47 (+1.78%)

As of 1:21PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 14, 2021	26.95	27.00	26.81	26.81	26.81	1,914
Apr 13, 2021	26.49	26.99	26.16	26.34	26.34	6,000
Apr 12, 2021	27.60	28.01	25.50	26.00	26.00	22,000
Apr 09, 2021	29.83	29.83	27.68	27.71	27.71	4,800
Apr 08, 2021	28.50	29.12	27.61	28.88	28.88	7,700
Apr 07, 2021	29.34	29.88	28.00	28.00	28.00	12,800
Apr 06, 2021	30.61	30.61	28.90	29.36	29.36	8,400
Apr 05, 2021	30.65	30.81	28.67	30.40	30.40	8,700
Apr 01, 2021	28.70	29.97	28.06	29.89	29.89	4,100
Mar 31, 2021	29.70	29.85	27.55	28.01	28.01	24,200
Mar 30, 2021	30.00	30.00	28.51	28.53	28.53	5,300
Mar 29, 2021	32.01	32.45	30.00	30.00	30.00	8,100
Mar 26, 2021	33.41	33.41	32.30	32.45	32.45	7,000
Mar 25, 2021	29.16	33.62	28.64	33.40	33.40	23,400
Mar 24, 2021	32.52	32.52	29.23	29.23	29.23	8,200
Mar 23, 2021	31.88	33.49	31.29	31.29	31.29	28,800
Mar 22, 2021	36.00	36.85	32.60	33.53	33.53	45,200
Mar 19, 2021	29.77	37.70	28.33	37.54	37.54	75,300
Mar 18, 2021	30.38	30.38	28.59	29.37	29.37	9,000
Mar 17, 2021	30.96	30.96	30.03	30.03	30.03	3,500
Mar 16, 2021	31.31	31.62	30.50	31.13	31.13	8,000
Mar 15, 2021	32.37	32.37	30.20	31.49	31.49	8,000
Mar 12, 2021	32.72	32.72	31.42	32.39	32.39	4,900
Mar 11, 2021	31.95	32.52	31.28	32.32	32.32	4,300
Mar 10, 2021	30.28	33.02	30.28	31.99	31.99	9,000
Mar 09, 2021	31.90	32.49	31.00	31.00	31.00	10,600
Mar 08, 2021	31.26	33.80	31.00	31.88	31.88	18,400
Mar 05, 2021	30.50	31.62	29.29	31.48	31.48	9,300
Mar 04, 2021	31.74	31.74	29.52	30.84	30.84	18,300
Mar 04, 2021	0.24 Dividend
Mar 03, 2021	28.57	30.07	28.02	30.07	29.83	6,800
Mar 02, 2021	29.59	29.69	28.12	28.12	27.90	3,300
Mar 01, 2021	28.56	30.06	28.00	29.70	29.46	14,700
Feb 26, 2021	29.82	29.90	28.78	29.10	28.87	8,200
Feb 25, 2021	30.51	30.88	29.48	30.00	29.76	5,900
Feb 24, 2021	29.00	31.84	28.65	30.62	30.38	24,700
Feb 23, 2021	26.80	28.99	26.80	28.99	28.76	4,300
Feb 22, 2021	28.22	28.22	27.95	28.00	27.78	2,600
Feb 19, 2021	28.29	28.60	27.76	28.31	28.08	6,200
Feb 18, 2021	28.98	29.43	28.20	28.20	27.97	4,400
Feb 17, 2021	28.17	28.98	27.75	28.86	28.63	5,800
Feb 16, 2021	28.27	29.59	27.95	27.95	27.73	6,100
Feb 12, 2021	27.46	28.29	27.46	27.75	27.53	3,800
Feb 11, 2021	27.28	28.28	26.57	27.78	27.56	19,700
Feb 10, 2021	26.40	27.30	25.98	27.11	26.89	7,600
Feb 09, 2021	26.70	28.08	26.69	26.69	26.48	10,900
Feb 08, 2021	26.00	27.23	25.80	27.23	27.01	10,300
Feb 05, 2021	24.87	26.21	24.87	26.21	26.00	6,600
Feb 04, 2021	24.60	24.98	24.35	24.88	24.68	3,100
Feb 03, 2021	24.53	24.87	24.31	24.87	24.67	5,200
Feb 02, 2021	24.03	24.86	23.65	24.86	24.66	6,500
Feb 01, 2021	24.28	24.72	23.78	24.02	23.83	10,600
Jan 29, 2021	24.25	24.85	23.85	24.21	24.02	12,700
Jan 28, 2021	23.95	25.80	23.95	24.48	24.28	24,800
Jan 27, 2021	26.41	27.00	25.71	26.23	26.02	6,300
Jan 26, 2021	25.75	26.57	25.50	26.57	26.36	6,100
Jan 25, 2021	25.15	27.05	24.97	25.59	25.39	16,600
Jan 22, 2021	25.40	25.99	24.43	25.99	25.78	15,600
Jan 21, 2021	24.95	25.71	24.95	25.10	24.90	10,100
Jan 20, 2021	25.52	26.25	24.49	24.49	24.29	6,400
Jan 19, 2021	24.98	25.81	24.08	25.50	25.30	14,000
Jan 15, 2021	24.50	26.46	24.35	24.49	24.29	7,500
Jan 14, 2021	24.25	25.21	24.25	24.99	24.79	10,300
Jan 13, 2021	24.72	25.29	23.89	24.00	23.81	21,000
Jan 12, 2021	23.53	24.45	23.32	24.45	24.25	9,700
Jan 11, 2021	23.83	23.92	23.05	23.40	23.21	9,900
Jan 08, 2021	24.01	24.12	23.53	23.57	23.38	6,600
Jan 07, 2021	23.42	23.98	23.21	23.52	23.33	15,500
Jan 06, 2021	24.86	24.86	23.05	23.45	23.26	17,800
Jan 05, 2021	24.26	24.30	23.12	23.66	23.47	19,400
Jan 04, 2021	24.00	24.38	23.25	23.88	23.69	10,900
Dec 31, 2020	25.02	25.16	22.92	24.10	23.91	14,300
Dec 30, 2020	25.72	26.01	25.03	25.83	25.62	4,700
Dec 29, 2020	26.47	26.90	25.20	25.94	25.73	7,800
Dec 28, 2020	27.49	27.50	26.76	26.76	26.55	6,500
Dec 24, 2020	27.55	27.96	26.91	26.91	26.70	7,400
Dec 23, 2020	27.99	27.99	26.89	27.81	27.59	6,000
Dec 22, 2020	27.20	27.91	26.51	27.56	27.34	13,500
Dec 21, 2020	28.60	28.60	27.16	28.20	27.97	9,900
Dec 18, 2020	27.22	29.62	26.68	29.29	29.06	69,500
Dec 17, 2020	27.35	27.88	26.53	27.04	26.82	6,800
Dec 16, 2020	26.97	27.97	26.84	26.98	26.76	14,100
Dec 15, 2020	26.84	27.90	26.76	26.76	26.55	11,800
Dec 14, 2020	27.62	28.18	26.60	27.07	26.85	8,300
Dec 11, 2020	27.91	28.16	27.46	28.16	27.94	5,100
Dec 10, 2020	27.34	28.57	26.94	28.02	27.80	14,100
Dec 09, 2020	27.26	27.85	26.63	26.63	26.42	9,800
Dec 08, 2020	25.95	27.49	25.95	27.49	27.27	2,600
Dec 07, 2020	27.29	28.00	27.29	27.29	27.07	3,600
Dec 04, 2020	27.42	27.98	27.38	27.93	27.71	8,200
Dec 03, 2020	27.63	27.97	25.87	27.11	26.89	5,500
Dec 03, 2020	0.24 Dividend
Dec 02, 2020	25.92	28.20	25.92	27.88	27.42	13,500
Dec 01, 2020	26.21	26.49	26.01	26.01	25.58	5,500
Nov 30, 2020	26.35	26.50	26.29	26.50	26.06	2,900
Nov 27, 2020	26.64	26.80	26.64	26.74	26.30	2,800
Nov 25, 2020	26.04	26.80	26.04	26.33	25.90	2,900
Nov 24, 2020	26.80	26.80	25.82	26.48	26.04	9,200
Nov 23, 2020	25.58	26.07	25.58	25.61	25.19	1,000
Nov 20, 2020	25.91	26.38	25.91	26.20	25.77	2,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,142.31+0.72(+0.02%)

Dow 3033,846.78+169.51(+0.50%)

Nasdaq13,945.31-50.78(-0.36%)

Adams Resources & Energy, Inc. (AE)

S&P 500
4,142.31
+0.72(+0.02%)

Dow 30
33,846.78
+169.51(+0.50%)

Nasdaq
13,945.31
-50.78(-0.36%)