Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 22 minutes

S&P Futures
3,854.25
+6.00(+0.16%)
Dow Futures
31,059.00
+46.00(+0.15%)
Nasdaq Futures
11,913.50
+33.25(+0.28%)
Russell 2000 Futures
1,733.20
+4.60(+0.27%)
Crude Oil
98.82
+0.29(+0.29%)
Gold
1,742.70
+6.20(+0.36%)

Advertisement

Adams Resources & Energy, Inc. (AE)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

29.99

-0.22

(-0.73%)

At close: 03:59PM EDT

29.99

-0.29

(-0.96%)

After hours:

04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	30.07	30.90	29.96	29.99	29.99	7,900
Jul 05, 2022	31.27	31.92	30.21	30.21	30.21	17,800
Jul 01, 2022	31.65	32.25	31.35	31.35	31.35	6,000
Jun 30, 2022	32.52	32.69	31.53	32.19	32.19	4,800
Jun 29, 2022	32.33	32.50	31.93	32.39	32.39	4,200
Jun 28, 2022	32.51	32.51	31.33	31.33	31.33	7,500
Jun 27, 2022	32.70	32.70	31.45	32.49	32.49	18,300
Jun 24, 2022	31.32	32.51	31.32	31.32	31.32	4,500
Jun 23, 2022	33.19	33.92	31.09	31.31	31.31	31,700
Jun 22, 2022	33.43	33.69	33.05	33.59	33.59	2,000
Jun 21, 2022	33.54	34.40	33.38	33.65	33.65	9,900
Jun 17, 2022	34.40	34.50	33.09	33.80	33.80	20,900
Jun 16, 2022	33.75	35.00	33.75	34.69	34.69	21,600
Jun 15, 2022	34.60	34.60	33.76	34.01	34.01	9,500
Jun 14, 2022	34.56	35.80	34.01	34.01	34.01	14,400
Jun 13, 2022	35.63	35.63	34.26	34.56	34.56	9,000
Jun 10, 2022	36.20	36.44	35.50	36.01	36.01	4,300
Jun 09, 2022	36.32	37.21	36.32	36.32	36.32	3,800
Jun 08, 2022	36.86	37.30	36.80	37.28	37.28	5,600
Jun 07, 2022	37.15	37.25	36.60	37.10	37.10	4,500
Jun 06, 2022	37.93	38.02	37.15	37.15	37.15	16,900
Jun 03, 2022	37.49	37.71	37.01	37.12	37.12	6,400
Jun 02, 2022	37.10	38.28	36.05	38.28	38.28	6,200
Jun 02, 2022	0.24 Dividend
Jun 01, 2022	36.20	37.74	35.85	37.18	36.94	12,300
May 31, 2022	36.98	37.95	34.98	36.69	36.45	26,600
May 27, 2022	34.35	34.80	34.04	34.49	34.27	9,700
May 26, 2022	37.05	37.05	34.00	34.21	33.99	6,600
May 25, 2022	34.60	34.60	33.99	34.20	33.98	2,500
May 24, 2022	35.00	35.00	34.00	34.49	34.27	7,800
May 23, 2022	34.80	35.00	34.01	34.48	34.26	9,900
May 20, 2022	33.20	35.00	33.20	33.50	33.28	3,700
May 19, 2022	34.99	34.99	33.60	34.93	34.70	3,300
May 18, 2022	34.04	35.16	33.27	34.62	34.40	9,300
May 17, 2022	35.50	35.50	34.34	34.34	34.12	4,900
May 16, 2022	32.66	38.43	32.66	34.47	34.25	14,600
May 13, 2022	33.03	35.49	33.03	34.72	34.50	5,200
May 12, 2022	34.01	34.72	33.10	33.13	32.92	6,500
May 11, 2022	35.10	36.43	34.17	34.29	34.07	8,400
May 10, 2022	35.81	35.81	34.66	34.90	34.67	10,800
May 09, 2022	38.30	38.30	35.16	35.98	35.75	28,900
May 06, 2022	38.00	38.00	37.00	37.65	37.41	12,000
May 05, 2022	38.70	38.93	37.81	38.00	37.75	9,600
May 04, 2022	38.89	38.89	38.12	38.39	38.14	2,700
May 03, 2022	37.50	38.50	37.40	37.64	37.40	6,300
May 02, 2022	38.85	38.85	37.31	37.31	37.07	9,100
Apr 29, 2022	38.81	39.00	37.29	38.87	38.62	5,200
Apr 28, 2022	38.98	39.04	37.66	39.04	38.79	17,200
Apr 27, 2022	37.50	39.50	37.50	38.90	38.65	13,200
Apr 26, 2022	39.89	39.89	37.30	37.50	37.26	18,500
Apr 25, 2022	39.38	39.89	36.59	38.50	38.25	16,400
Apr 22, 2022	39.26	39.74	38.89	39.38	39.13	13,300
Apr 21, 2022	38.60	39.00	38.60	38.95	38.70	3,600
Apr 20, 2022	38.10	39.00	37.88	38.68	38.43	7,900
Apr 19, 2022	38.58	38.58	38.06	38.24	37.99	6,800
Apr 18, 2022	38.50	38.50	37.74	37.74	37.50	5,800
Apr 14, 2022	36.58	37.65	36.58	37.40	37.16	5,100
Apr 13, 2022	36.00	37.19	35.78	36.48	36.24	25,900
Apr 12, 2022	38.50	38.50	35.08	36.04	35.81	8,400
Apr 11, 2022	38.14	38.88	37.85	38.49	38.24	5,100
Apr 08, 2022	38.43	38.51	38.09	38.21	37.96	3,200
Apr 07, 2022	37.89	38.70	37.87	37.87	37.63	2,100
Apr 06, 2022	38.45	38.50	37.82	38.50	38.25	3,600
Apr 05, 2022	37.91	38.50	37.79	38.49	38.24	6,600
Apr 04, 2022	38.00	39.29	37.79	37.92	37.68	5,800
Apr 01, 2022	37.95	39.47	37.76	37.79	37.55	7,200
Mar 31, 2022	38.91	38.91	38.40	38.49	38.24	3,700
Mar 30, 2022	38.47	39.59	37.83	38.84	38.59	12,000
Mar 29, 2022	39.00	39.00	37.00	37.42	37.18	10,500
Mar 28, 2022	37.01	38.98	36.95	38.98	38.73	9,900
Mar 25, 2022	36.72	37.02	36.25	37.02	36.78	3,700
Mar 24, 2022	36.99	37.32	36.04	36.98	36.74	5,100
Mar 23, 2022	36.29	36.92	35.24	36.61	36.37	5,100
Mar 22, 2022	38.17	38.17	35.50	37.09	36.85	28,400
Mar 21, 2022	35.49	37.85	34.01	37.62	37.38	31,800
Mar 18, 2022	34.76	35.22	34.01	34.99	34.76	9,300
Mar 17, 2022	34.34	35.50	34.34	34.76	34.54	5,400
Mar 16, 2022	35.29	35.45	33.85	33.91	33.69	6,400
Mar 15, 2022	33.17	36.03	33.00	35.14	34.91	18,900
Mar 14, 2022	34.27	34.48	33.26	33.74	33.52	7,500
Mar 11, 2022	33.70	34.78	33.70	34.49	34.27	11,700
Mar 10, 2022	33.88	34.17	33.75	33.99	33.77	12,400
Mar 09, 2022	36.32	36.32	33.15	34.41	34.19	19,300
Mar 08, 2022	37.39	37.62	36.28	36.32	36.09	12,800
Mar 07, 2022	36.50	37.58	36.09	36.26	36.03	18,600
Mar 04, 2022	34.13	36.20	33.94	35.68	35.45	10,700
Mar 03, 2022	33.45	34.24	32.95	34.06	33.84	20,200
Mar 03, 2022	0.24 Dividend
Mar 02, 2022	32.58	33.46	32.00	33.45	33.00	6,900
Mar 01, 2022	31.91	32.45	31.80	31.80	31.37	4,800
Feb 28, 2022	31.15	32.37	31.15	31.91	31.48	5,600
Feb 25, 2022	31.75	32.00	31.70	32.00	31.57	2,600
Feb 24, 2022	31.30	32.00	31.30	31.66	31.23	8,500
Feb 23, 2022	31.31	31.91	31.18	31.27	30.85	2,900
Feb 22, 2022	32.61	32.61	31.21	32.00	31.57	7,600
Feb 18, 2022	31.64	32.27	30.86	31.31	30.88	2,100
Feb 17, 2022	32.45	32.49	31.35	31.67	31.24	12,900
Feb 16, 2022	30.75	31.39	30.75	31.36	30.93	2,800
Feb 15, 2022	30.80	31.54	30.41	30.75	30.33	8,500
Feb 14, 2022	30.36	31.16	30.36	30.70	30.28	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,854.25+6.00(+0.16%)

Dow Futures31,059.00+46.00(+0.15%)

Nasdaq Futures11,913.50+33.25(+0.28%)

Russell 2000 Futures1,733.20+4.60(+0.27%)

Crude Oil98.82+0.29(+0.29%)

Gold1,742.70+6.20(+0.36%)

Adams Resources & Energy, Inc. (AE)

S&P Futures
3,854.25
+6.00(+0.16%)

Dow Futures
31,059.00
+46.00(+0.15%)

Nasdaq Futures
11,913.50
+33.25(+0.28%)

Russell 2000 Futures
1,733.20
+4.60(+0.27%)

Crude Oil
98.82
+0.29(+0.29%)

Gold
1,742.70
+6.20(+0.36%)