U.S. markets close in 2 hours 20 minutes

Adams Resources & Energy, Inc. (AE)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.81+0.47 (+1.78%)
As of 1:21PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 202126.9527.0026.8126.8126.811,914
Apr 13, 202126.4926.9926.1626.3426.346,000
Apr 12, 202127.6028.0125.5026.0026.0022,000
Apr 09, 202129.8329.8327.6827.7127.714,800
Apr 08, 202128.5029.1227.6128.8828.887,700
Apr 07, 202129.3429.8828.0028.0028.0012,800
Apr 06, 202130.6130.6128.9029.3629.368,400
Apr 05, 202130.6530.8128.6730.4030.408,700
Apr 01, 202128.7029.9728.0629.8929.894,100
Mar 31, 202129.7029.8527.5528.0128.0124,200
Mar 30, 202130.0030.0028.5128.5328.535,300
Mar 29, 202132.0132.4530.0030.0030.008,100
Mar 26, 202133.4133.4132.3032.4532.457,000
Mar 25, 202129.1633.6228.6433.4033.4023,400
Mar 24, 202132.5232.5229.2329.2329.238,200
Mar 23, 202131.8833.4931.2931.2931.2928,800
Mar 22, 202136.0036.8532.6033.5333.5345,200
Mar 19, 202129.7737.7028.3337.5437.5475,300
Mar 18, 202130.3830.3828.5929.3729.379,000
Mar 17, 202130.9630.9630.0330.0330.033,500
Mar 16, 202131.3131.6230.5031.1331.138,000
Mar 15, 202132.3732.3730.2031.4931.498,000
Mar 12, 202132.7232.7231.4232.3932.394,900
Mar 11, 202131.9532.5231.2832.3232.324,300
Mar 10, 202130.2833.0230.2831.9931.999,000
Mar 09, 202131.9032.4931.0031.0031.0010,600
Mar 08, 202131.2633.8031.0031.8831.8818,400
Mar 05, 202130.5031.6229.2931.4831.489,300
Mar 04, 202131.7431.7429.5230.8430.8418,300
Mar 04, 20210.24 Dividend
Mar 03, 202128.5730.0728.0230.0729.836,800
Mar 02, 202129.5929.6928.1228.1227.903,300
Mar 01, 202128.5630.0628.0029.7029.4614,700
Feb 26, 202129.8229.9028.7829.1028.878,200
Feb 25, 202130.5130.8829.4830.0029.765,900
Feb 24, 202129.0031.8428.6530.6230.3824,700
Feb 23, 202126.8028.9926.8028.9928.764,300
Feb 22, 202128.2228.2227.9528.0027.782,600
Feb 19, 202128.2928.6027.7628.3128.086,200
Feb 18, 202128.9829.4328.2028.2027.974,400
Feb 17, 202128.1728.9827.7528.8628.635,800
Feb 16, 202128.2729.5927.9527.9527.736,100
Feb 12, 202127.4628.2927.4627.7527.533,800
Feb 11, 202127.2828.2826.5727.7827.5619,700
Feb 10, 202126.4027.3025.9827.1126.897,600
Feb 09, 202126.7028.0826.6926.6926.4810,900
Feb 08, 202126.0027.2325.8027.2327.0110,300
Feb 05, 202124.8726.2124.8726.2126.006,600
Feb 04, 202124.6024.9824.3524.8824.683,100
Feb 03, 202124.5324.8724.3124.8724.675,200
Feb 02, 202124.0324.8623.6524.8624.666,500
Feb 01, 202124.2824.7223.7824.0223.8310,600
Jan 29, 202124.2524.8523.8524.2124.0212,700
Jan 28, 202123.9525.8023.9524.4824.2824,800
Jan 27, 202126.4127.0025.7126.2326.026,300
Jan 26, 202125.7526.5725.5026.5726.366,100
Jan 25, 202125.1527.0524.9725.5925.3916,600
Jan 22, 202125.4025.9924.4325.9925.7815,600
Jan 21, 202124.9525.7124.9525.1024.9010,100
Jan 20, 202125.5226.2524.4924.4924.296,400
Jan 19, 202124.9825.8124.0825.5025.3014,000
Jan 15, 202124.5026.4624.3524.4924.297,500
Jan 14, 202124.2525.2124.2524.9924.7910,300
Jan 13, 202124.7225.2923.8924.0023.8121,000
Jan 12, 202123.5324.4523.3224.4524.259,700
Jan 11, 202123.8323.9223.0523.4023.219,900
Jan 08, 202124.0124.1223.5323.5723.386,600
Jan 07, 202123.4223.9823.2123.5223.3315,500
Jan 06, 202124.8624.8623.0523.4523.2617,800
Jan 05, 202124.2624.3023.1223.6623.4719,400
Jan 04, 202124.0024.3823.2523.8823.6910,900
Dec 31, 202025.0225.1622.9224.1023.9114,300
Dec 30, 202025.7226.0125.0325.8325.624,700
Dec 29, 202026.4726.9025.2025.9425.737,800
Dec 28, 202027.4927.5026.7626.7626.556,500
Dec 24, 202027.5527.9626.9126.9126.707,400
Dec 23, 202027.9927.9926.8927.8127.596,000
Dec 22, 202027.2027.9126.5127.5627.3413,500
Dec 21, 202028.6028.6027.1628.2027.979,900
Dec 18, 202027.2229.6226.6829.2929.0669,500
Dec 17, 202027.3527.8826.5327.0426.826,800
Dec 16, 202026.9727.9726.8426.9826.7614,100
Dec 15, 202026.8427.9026.7626.7626.5511,800
Dec 14, 202027.6228.1826.6027.0726.858,300
Dec 11, 202027.9128.1627.4628.1627.945,100
Dec 10, 202027.3428.5726.9428.0227.8014,100
Dec 09, 202027.2627.8526.6326.6326.429,800
Dec 08, 202025.9527.4925.9527.4927.272,600
Dec 07, 202027.2928.0027.2927.2927.073,600
Dec 04, 202027.4227.9827.3827.9327.718,200
Dec 03, 202027.6327.9725.8727.1126.895,500
Dec 03, 20200.24 Dividend
Dec 02, 202025.9228.2025.9227.8827.4213,500
Dec 01, 202026.2126.4926.0126.0125.585,500
Nov 30, 202026.3526.5026.2926.5026.062,900
Nov 27, 202026.6426.8026.6426.7426.302,800
Nov 25, 202026.0426.8026.0426.3325.902,900
Nov 24, 202026.8026.8025.8226.4826.049,200
Nov 23, 202025.5826.0725.5825.6125.191,000
Nov 20, 202025.9126.3825.9126.2025.772,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...