Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Resources & Energy (NY: AE )

26.29 +0.73 (+2.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 9.275 9.403 9.275 9.362 2,241 +0.03(+0.29%)
May 27, 2004 9.269 9.336 9.235 9.336 2,091 +0.07(+0.72%)
May 26, 2004 9.369 9.403 9.202 9.269 4,034 -0.14(-1.49%)
May 25, 2004 9.456 9.456 9.403 9.409 2,091 +0.07(+0.79%)
May 24, 2004 9.403 9.456 9.336 9.336 4,333 -0.07(-0.71%)
May 21, 2004 8.968 9.456 8.968 9.403 20,770 +0.44(+4.93%)
May 20, 2004 8.700 8.961 8.566 8.961 18,379 +0.26(+3.00%)
May 19, 2004 8.633 8.700 8.633 8.700 1,793 +0.07(+0.85%)
May 18, 2004 8.700 8.700 8.566 8.626 1,494 -0.11(-1.30%)
May 17, 2004 8.753 8.787 8.740 8.740 597 -0.08(-0.91%)
May 14, 2004 8.700 8.820 8.700 8.820 1,344 +0.12(+1.38%)
May 13, 2004 8.867 8.867 8.365 8.700 29,885 -0.37(-4.06%)
May 12, 2004 8.901 9.068 8.881 9.068 7,172 +0.10(+1.12%)
May 11, 2004 9.028 9.095 8.961 8.968 7,620 -0.13(-1.40%)
May 10, 2004 9.235 9.235 8.974 9.095 8,965 -0.24(-2.58%)
May 07, 2004 9.436 9.436 9.336 9.336 8,816 +0.00(+0.00%)
May 06, 2004 9.342 9.523 9.336 9.336 3,287 +0.03(+0.29%)
May 05, 2004 9.289 9.369 9.229 9.309 7,471 +0.01(+0.14%)
May 04, 2004 9.195 9.295 9.195 9.295 2,689 +0.17(+1.83%)
May 03, 2004 9.195 9.262 9.128 9.128 3,436 +0.07(+0.74%)
Apr 30, 2004 9.510 9.510 9.061 9.061 12,551 -0.46(-4.85%)
Apr 29, 2004 9.771 9.771 9.523 9.523 11,207 -0.31(-3.20%)
Apr 28, 2004 9.904 9.904 9.838 9.838 7,321 +0.00(+0.00%)
Apr 27, 2004 9.838 9.838 9.838 9.838 1,045 +0.07(+0.69%)
Apr 26, 2004 9.704 9.771 9.704 9.771 1,494 +0.13(+1.39%)
Apr 23, 2004 9.530 9.637 9.530 9.637 2,839 +0.11(+1.19%)
Apr 22, 2004 9.369 9.536 9.369 9.523 3,586 +0.08(+0.85%)
Apr 21, 2004 9.483 9.570 9.429 9.443 3,137 -0.11(-1.12%)
Apr 20, 2004 9.838 9.838 9.416 9.550 9,264 -0.35(-3.58%)
Apr 19, 2004 10.14 10.17 9.904 9.904 3,287 -0.23(-2.31%)
Apr 16, 2004 10.00 10.17 9.911 10.14 6,275 +0.20(+2.02%)
Apr 15, 2004 9.844 9.938 9.844 9.938 1,344 +0.01(+0.07%)
Apr 14, 2004 9.838 9.931 9.771 9.931 6,126 +0.05(+0.54%)
Apr 13, 2004 9.871 10.04 9.704 9.878 24,506 +0.11(+1.10%)
Apr 12, 2004 9.269 9.811 9.269 9.771 37,356 +0.60(+6.57%)
Apr 08, 2004 8.974 9.269 8.974 9.168 10,908 +0.23(+2.62%)
Apr 07, 2004 8.934 8.934 8.867 8.934 2,988 +0.03(+0.30%)
Apr 06, 2004 8.901 8.927 8.800 8.907 3,137 -0.06(-0.67%)
Apr 05, 2004 8.633 9.168 8.633 8.968 27,942 +0.44(+5.18%)
Apr 02, 2004 8.566 8.586 8.526 8.526 3,586 +0.03(+0.39%)
Apr 01, 2004 8.466 8.573 8.372 8.492 19,724 -0.04(-0.47%)
Mar 31, 2004 8.526 8.573 8.405 8.533 13,448 +0.10(+1.19%)
Mar 30, 2004 8.298 8.432 8.298 8.432 17,333 +0.15(+1.78%)
Mar 29, 2004 8.131 8.285 8.131 8.285 6,724 +0.25(+3.17%)
Mar 26, 2004 8.131 8.131 7.964 8.031 4,482 -0.13(-1.64%)
Mar 25, 2004 8.265 8.298 8.164 8.164 5,528 -0.19(-2.24%)
Mar 24, 2004 8.352 8.352 8.352 8.352 3,287 -0.08(-0.95%)
Mar 23, 2004 8.432 8.432 8.432 8.432 0 +0.00(+0.00%)
Mar 22, 2004 8.432 8.466 8.372 8.432 2,988 +0.03(+0.40%)
Mar 19, 2004 8.399 8.566 8.379 8.399 10,161 +0.13(+1.62%)
Mar 18, 2004 8.265 8.432 8.251 8.265 7,023 -0.07(-0.80%)
Mar 17, 2004 8.298 8.359 8.265 8.332 5,678 +0.10(+1.22%)
Mar 16, 2004 8.365 8.365 8.205 8.231 5,379 -0.20(-2.38%)
Mar 15, 2004 8.566 8.566 8.432 8.432 7,321 -0.07(-0.79%)
Mar 12, 2004 8.265 8.499 8.198 8.499 8,816 +0.30(+3.67%)
Mar 11, 2004 8.412 8.412 8.098 8.198 13,000 -0.33(-3.85%)
Mar 10, 2004 8.365 8.526 8.365 8.526 4,632 +0.09(+1.03%)
Mar 09, 2004 8.566 8.666 8.405 8.439 22,563 -0.23(-2.63%)
Mar 08, 2004 8.566 8.807 8.553 8.666 20,770 +0.10(+1.17%)
Mar 05, 2004 8.098 8.633 8.044 8.566 22,713 +0.50(+6.14%)
Mar 04, 2004 8.098 8.098 8.037 8.071 1,942 -0.03(-0.33%)
Mar 03, 2004 8.111 8.164 8.098 8.098 3,287 -0.01(-0.08%)
Mar 02, 2004 8.164 8.164 8.098 8.104 5,528 -0.13(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.