Advertisement
Advertisement
U.S. markets open in 8 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Adams Resources & Energy, Inc. (AE)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
29.99-0.22 (-0.73%)
At close: 03:59PM EDT
29.99 -0.29 (-0.96%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202230.0730.9029.9629.9929.997,900
Jul 05, 202231.2731.9230.2130.2130.2117,800
Jul 01, 202231.6532.2531.3531.3531.356,000
Jun 30, 202232.5232.6931.5332.1932.194,800
Jun 29, 202232.3332.5031.9332.3932.394,200
Jun 28, 202232.5132.5131.3331.3331.337,500
Jun 27, 202232.7032.7031.4532.4932.4918,300
Jun 24, 202231.3232.5131.3231.3231.324,500
Jun 23, 202233.1933.9231.0931.3131.3131,700
Jun 22, 202233.4333.6933.0533.5933.592,000
Jun 21, 202233.5434.4033.3833.6533.659,900
Jun 17, 202234.4034.5033.0933.8033.8020,900
Jun 16, 202233.7535.0033.7534.6934.6921,600
Jun 15, 202234.6034.6033.7634.0134.019,500
Jun 14, 202234.5635.8034.0134.0134.0114,400
Jun 13, 202235.6335.6334.2634.5634.569,000
Jun 10, 202236.2036.4435.5036.0136.014,300
Jun 09, 202236.3237.2136.3236.3236.323,800
Jun 08, 202236.8637.3036.8037.2837.285,600
Jun 07, 202237.1537.2536.6037.1037.104,500
Jun 06, 202237.9338.0237.1537.1537.1516,900
Jun 03, 202237.4937.7137.0137.1237.126,400
Jun 02, 202237.1038.2836.0538.2838.286,200
Jun 02, 20220.24 Dividend
Jun 01, 202236.2037.7435.8537.1836.9412,300
May 31, 202236.9837.9534.9836.6936.4526,600
May 27, 202234.3534.8034.0434.4934.279,700
May 26, 202237.0537.0534.0034.2133.996,600
May 25, 202234.6034.6033.9934.2033.982,500
May 24, 202235.0035.0034.0034.4934.277,800
May 23, 202234.8035.0034.0134.4834.269,900
May 20, 202233.2035.0033.2033.5033.283,700
May 19, 202234.9934.9933.6034.9334.703,300
May 18, 202234.0435.1633.2734.6234.409,300
May 17, 202235.5035.5034.3434.3434.124,900
May 16, 202232.6638.4332.6634.4734.2514,600
May 13, 202233.0335.4933.0334.7234.505,200
May 12, 202234.0134.7233.1033.1332.926,500
May 11, 202235.1036.4334.1734.2934.078,400
May 10, 202235.8135.8134.6634.9034.6710,800
May 09, 202238.3038.3035.1635.9835.7528,900
May 06, 202238.0038.0037.0037.6537.4112,000
May 05, 202238.7038.9337.8138.0037.759,600
May 04, 202238.8938.8938.1238.3938.142,700
May 03, 202237.5038.5037.4037.6437.406,300
May 02, 202238.8538.8537.3137.3137.079,100
Apr 29, 202238.8139.0037.2938.8738.625,200
Apr 28, 202238.9839.0437.6639.0438.7917,200
Apr 27, 202237.5039.5037.5038.9038.6513,200
Apr 26, 202239.8939.8937.3037.5037.2618,500
Apr 25, 202239.3839.8936.5938.5038.2516,400
Apr 22, 202239.2639.7438.8939.3839.1313,300
Apr 21, 202238.6039.0038.6038.9538.703,600
Apr 20, 202238.1039.0037.8838.6838.437,900
Apr 19, 202238.5838.5838.0638.2437.996,800
Apr 18, 202238.5038.5037.7437.7437.505,800
Apr 14, 202236.5837.6536.5837.4037.165,100
Apr 13, 202236.0037.1935.7836.4836.2425,900
Apr 12, 202238.5038.5035.0836.0435.818,400
Apr 11, 202238.1438.8837.8538.4938.245,100
Apr 08, 202238.4338.5138.0938.2137.963,200
Apr 07, 202237.8938.7037.8737.8737.632,100
Apr 06, 202238.4538.5037.8238.5038.253,600
Apr 05, 202237.9138.5037.7938.4938.246,600
Apr 04, 202238.0039.2937.7937.9237.685,800
Apr 01, 202237.9539.4737.7637.7937.557,200
Mar 31, 202238.9138.9138.4038.4938.243,700
Mar 30, 202238.4739.5937.8338.8438.5912,000
Mar 29, 202239.0039.0037.0037.4237.1810,500
Mar 28, 202237.0138.9836.9538.9838.739,900
Mar 25, 202236.7237.0236.2537.0236.783,700
Mar 24, 202236.9937.3236.0436.9836.745,100
Mar 23, 202236.2936.9235.2436.6136.375,100
Mar 22, 202238.1738.1735.5037.0936.8528,400
Mar 21, 202235.4937.8534.0137.6237.3831,800
Mar 18, 202234.7635.2234.0134.9934.769,300
Mar 17, 202234.3435.5034.3434.7634.545,400
Mar 16, 202235.2935.4533.8533.9133.696,400
Mar 15, 202233.1736.0333.0035.1434.9118,900
Mar 14, 202234.2734.4833.2633.7433.527,500
Mar 11, 202233.7034.7833.7034.4934.2711,700
Mar 10, 202233.8834.1733.7533.9933.7712,400
Mar 09, 202236.3236.3233.1534.4134.1919,300
Mar 08, 202237.3937.6236.2836.3236.0912,800
Mar 07, 202236.5037.5836.0936.2636.0318,600
Mar 04, 202234.1336.2033.9435.6835.4510,700
Mar 03, 202233.4534.2432.9534.0633.8420,200
Mar 03, 20220.24 Dividend
Mar 02, 202232.5833.4632.0033.4533.006,900
Mar 01, 202231.9132.4531.8031.8031.374,800
Feb 28, 202231.1532.3731.1531.9131.485,600
Feb 25, 202231.7532.0031.7032.0031.572,600
Feb 24, 202231.3032.0031.3031.6631.238,500
Feb 23, 202231.3131.9131.1831.2730.852,900
Feb 22, 202232.6132.6131.2132.0031.577,600
Feb 18, 202231.6432.2730.8631.3130.882,100
Feb 17, 202232.4532.4931.3531.6731.2412,900
Feb 16, 202230.7531.3930.7531.3630.932,800
Feb 15, 202230.8031.5430.4130.7530.338,500
Feb 14, 202230.3631.1630.3630.7030.283,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement