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

Adams Resources & Energy (NY: AE )

25.65 -0.32 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 25.30 25.99 25.30 25.97 4,008 +0.64(+2.53%)
Sep 25, 2024 26.25 26.25 25.33 25.33 1,696 -0.07(-0.28%)
Sep 24, 2024 25.40 25.90 24.96 25.40 4,605 -0.59(-2.27%)
Sep 23, 2024 26.27 26.35 25.55 25.99 2,074 -0.30(-1.14%)
Sep 20, 2024 25.50 26.29 25.00 26.29 7,334 +0.73(+2.86%)
Sep 19, 2024 24.80 25.73 24.40 25.56 4,213 +0.93(+3.78%)
Sep 18, 2024 24.22 25.36 24.22 24.63 7,243 -0.27(-1.08%)
Sep 17, 2024 24.16 25.88 24.16 24.90 2,872 +0.74(+3.06%)
Sep 16, 2024 24.39 24.52 24.16 24.16 2,318 +0.04(+0.17%)
Sep 13, 2024 23.97 24.12 23.97 24.12 2,984 -0.43(-1.75%)
Sep 12, 2024 23.62 24.55 23.62 24.55 2,298 +0.20(+0.82%)
Sep 11, 2024 23.28 24.35 22.93 24.35 9,807 +1.43(+6.23%)
Sep 10, 2024 22.66 23.25 22.65 22.92 6,476 +0.11(+0.49%)
Sep 09, 2024 22.88 23.65 22.72 22.81 9,773 -0.01(-0.04%)
Sep 06, 2024 23.25 23.44 22.82 22.82 4,405 -0.41(-1.76%)
Sep 05, 2024 24.02 24.04 23.11 23.23 6,154 -0.28(-1.19%)
Sep 04, 2024 25.88 25.88 23.50 23.51 2,646 -0.40(-1.67%)
Sep 03, 2024 23.87 24.23 23.63 23.91 5,358 -0.09(-0.37%)
Aug 30, 2024 24.20 24.25 23.91 24.00 35,536 -0.11(-0.48%)
Aug 29, 2024 23.00 24.11 22.72 24.11 36,805 +1.11(+4.85%)
Aug 28, 2024 23.48 23.48 22.83 23.00 8,174 -0.26(-1.12%)
Aug 27, 2024 23.72 23.99 22.80 23.26 2,383 +0.18(+0.78%)
Aug 26, 2024 23.51 23.72 23.06 23.08 5,027 -0.43(-1.83%)
Aug 23, 2024 22.72 24.00 22.72 23.51 7,261 +0.86(+3.80%)
Aug 22, 2024 23.00 23.25 22.61 22.65 12,621 +0.06(+0.27%)
Aug 21, 2024 22.37 22.98 22.37 22.59 12,193 -0.15(-0.66%)
Aug 20, 2024 23.19 23.50 22.63 22.74 5,729 -0.89(-3.77%)
Aug 19, 2024 22.68 23.63 22.68 23.63 4,489 +0.63(+2.74%)
Aug 16, 2024 22.76 23.00 22.53 23.00 4,883 +0.30(+1.32%)
Aug 15, 2024 22.66 23.34 22.61 22.70 2,827 +0.24(+1.07%)
Aug 14, 2024 22.30 23.05 22.30 22.46 11,315 -0.05(-0.22%)
Aug 13, 2024 23.46 23.46 22.36 22.51 22,757 -0.94(-4.01%)
Aug 12, 2024 23.28 23.52 23.28 23.45 3,591 -0.14(-0.59%)
Aug 09, 2024 23.10 23.59 22.90 23.59 8,523 +0.49(+2.12%)
Aug 08, 2024 23.88 24.50 22.95 23.10 33,359 -0.76(-3.19%)
Aug 07, 2024 24.51 24.57 23.86 23.86 17,107 -0.65(-2.65%)
Aug 06, 2024 25.50 25.91 24.40 24.51 8,832 -1.48(-5.69%)
Aug 05, 2024 26.69 26.69 25.54 25.99 17,466 -0.51(-1.92%)
Aug 02, 2024 26.99 26.99 26.50 26.50 2,290 -0.73(-2.68%)
Aug 01, 2024 27.43 27.43 26.76 27.23 7,179 +0.44(+1.64%)
Jul 31, 2024 26.92 27.14 26.60 26.79 16,761 +0.04(+0.15%)
Jul 30, 2024 26.82 26.82 26.38 26.75 7,362 -0.05(-0.19%)
Jul 29, 2024 27.53 28.00 26.11 26.80 21,860 +0.05(+0.19%)
Jul 26, 2024 27.00 27.23 26.50 26.75 6,633 -0.33(-1.23%)
Jul 25, 2024 26.55 27.29 26.10 27.08 8,478 -0.13(-0.47%)
Jul 24, 2024 27.00 27.38 26.99 27.21 2,444 +0.21(+0.78%)
Jul 23, 2024 28.18 28.18 27.00 27.00 11,723 -0.26(-0.95%)
Jul 22, 2024 27.19 27.75 27.19 27.26 1,071 -0.54(-1.94%)
Jul 19, 2024 27.85 27.99 27.35 27.80 7,999 +0.11(+0.40%)
Jul 18, 2024 28.22 28.43 27.35 27.69 14,528 -0.68(-2.40%)
Jul 17, 2024 26.00 28.37 26.00 28.37 4,537 +1.86(+7.02%)
Jul 16, 2024 26.49 26.75 26.49 26.51 4,961 +0.48(+1.84%)
Jul 15, 2024 27.92 27.92 26.03 26.03 3,259 -1.10(-4.05%)
Jul 12, 2024 26.27 27.50 26.27 27.13 2,440 +0.38(+1.42%)
Jul 11, 2024 26.50 27.54 26.49 26.75 1,795 +0.39(+1.48%)
Jul 10, 2024 26.84 26.95 26.36 26.36 2,326 -0.14(-0.53%)
Jul 09, 2024 26.16 26.70 25.30 26.50 12,832 -0.20(-0.75%)
Jul 08, 2024 27.50 27.50 26.18 26.70 20,220 -0.80(-2.91%)
Jul 05, 2024 26.26 27.50 26.26 27.50 2,134 +0.60(+2.23%)
Jul 03, 2024 26.18 27.54 26.18 26.90 13,670 +0.29(+1.09%)
Jul 02, 2024 27.73 28.88 26.01 26.61 5,480 -1.29(-4.62%)
Jul 01, 2024 27.54 29.15 27.54 27.90 4,217 -0.10(-0.36%)
Jun 28, 2024 27.67 29.07 27.50 28.00 8,105 +0.10(+0.36%)
Jun 27, 2024 26.63 27.90 25.37 27.90 19,769 +1.27(+4.77%)
Jun 26, 2024 25.45 26.63 25.20 26.63 9,187 +1.53(+6.10%)
Jun 25, 2024 25.09 25.48 24.90 25.10 16,076 +0.50(+2.03%)
Jun 24, 2024 25.70 25.70 24.60 24.60 14,073 +0.28(+1.15%)
Jun 21, 2024 24.83 24.83 24.32 24.32 8,918 -0.62(-2.49%)
Jun 20, 2024 24.46 25.81 24.45 24.94 6,963 +0.48(+1.96%)
Jun 18, 2024 25.45 25.45 24.46 24.46 11,777 -0.99(-3.89%)
Jun 17, 2024 25.46 25.46 25.45 25.45 1,713 -0.15(-0.59%)
Jun 14, 2024 26.24 26.24 25.46 25.60 5,381 -0.64(-2.44%)
Jun 13, 2024 26.34 26.59 25.84 26.24 4,767 -0.36(-1.34%)
Jun 12, 2024 26.66 26.71 26.26 26.60 2,578 -0.12(-0.45%)
Jun 11, 2024 26.55 26.72 26.55 26.72 750 +0.12(+0.45%)
Jun 10, 2024 26.46 26.75 26.09 26.60 4,323 +0.19(+0.71%)
Jun 07, 2024 26.61 26.74 26.27 26.41 1,838 +0.05(+0.19%)
Jun 06, 2024 26.33 26.36 25.93 26.36 1,428 +0.01(+0.06%)
Jun 05, 2024 26.21 26.75 25.94 26.34 2,777 +0.19(+0.74%)
Jun 04, 2024 26.76 26.76 26.01 26.15 2,423 -0.46(-1.71%)
Jun 03, 2024 26.53 26.76 26.22 26.61 4,761 +0.39(+1.47%)
May 31, 2024 26.01 26.22 25.95 26.22 2,712 +0.57(+2.24%)
May 30, 2024 26.06 26.20 25.65 25.65 4,325 +0.13(+0.50%)
May 29, 2024 26.06 26.20 25.52 25.52 6,243 -0.68(-2.61%)
May 28, 2024 26.76 26.90 25.85 26.20 7,006 -0.59(-2.22%)
May 24, 2024 27.23 27.25 26.78 26.79 5,151 -0.39(-1.42%)
May 23, 2024 27.67 27.67 27.17 27.18 2,750 -0.76(-2.73%)
May 22, 2024 28.03 28.04 27.67 27.94 3,217 +0.30(+1.08%)
May 21, 2024 28.33 28.33 27.65 27.65 4,484 +0.05(+0.18%)
May 20, 2024 27.75 28.33 27.50 27.60 4,214 +0.24(+0.87%)
May 17, 2024 28.11 28.11 27.26 27.36 3,865 +0.10(+0.36%)
May 16, 2024 27.57 28.29 27.26 27.26 6,165 -0.49(-1.75%)
May 15, 2024 27.34 28.04 27.34 27.75 7,226 +0.50(+1.82%)
May 14, 2024 26.95 28.21 26.95 27.25 6,272 +0.14(+0.51%)
May 13, 2024 28.14 28.14 27.11 27.11 7,679 -0.86(-3.08%)
May 10, 2024 28.49 28.74 27.85 27.97 2,954 -0.26(-0.91%)
May 09, 2024 28.74 28.74 27.71 28.23 4,646 -0.20(-0.70%)
May 08, 2024 28.04 28.43 27.65 28.43 2,283 +0.82(+2.98%)
May 07, 2024 28.82 28.81 27.61 27.61 4,584 -0.54(-1.90%)
May 06, 2024 27.37 28.24 27.37 28.14 6,170 +0.33(+1.18%)
May 03, 2024 27.85 27.89 27.82 27.82 1,387 -0.82(-2.87%)
May 02, 2024 28.74 28.74 28.64 28.64 799 -0.10(-0.34%)
May 01, 2024 29.16 29.16 28.74 28.74 2,132 -0.50(-1.69%)
Apr 30, 2024 28.93 29.23 28.93 29.23 1,255 -0.45(-1.50%)
Apr 29, 2024 28.50 29.73 28.50 29.68 3,517 +0.10(+0.34%)
Apr 26, 2024 28.74 29.58 28.34 29.58 1,832 +0.64(+2.23%)
Apr 25, 2024 29.58 29.58 28.94 28.94 887 -0.79(-2.67%)
Apr 24, 2024 29.44 29.73 28.98 29.73 2,986 +0.73(+2.53%)
Apr 23, 2024 28.84 29.23 28.84 28.99 3,529 +0.25(+0.86%)
Apr 22, 2024 29.18 29.78 28.75 28.75 11,061 -0.31(-1.06%)
Apr 19, 2024 28.94 29.19 28.70 29.05 2,551 -0.20(-0.68%)
Apr 18, 2024 28.38 29.25 28.17 29.25 3,707 +0.91(+3.22%)
Apr 17, 2024 28.73 28.74 28.14 28.34 4,113 +0.25(+0.88%)
Apr 16, 2024 28.46 29.60 28.04 28.09 6,553 -0.65(-2.28%)
Apr 15, 2024 28.74 29.13 28.15 28.75 2,544 -0.36(-1.23%)
Apr 12, 2024 29.32 29.32 28.74 29.10 3,593 -0.38(-1.28%)
Apr 11, 2024 29.08 29.48 28.71 29.48 4,424 +0.04(+0.13%)
Apr 10, 2024 28.24 29.67 28.24 29.44 8,334 +0.31(+1.05%)
Apr 09, 2024 29.73 30.00 29.13 29.13 3,083 -0.58(-1.97%)
Apr 08, 2024 29.23 30.50 29.23 29.72 7,677 +0.06(+0.20%)
Apr 05, 2024 29.23 29.66 28.36 29.66 6,866 +0.39(+1.32%)
Apr 04, 2024 28.24 29.27 28.24 29.27 8,205 +1.26(+4.49%)
Apr 03, 2024 28.49 28.49 27.74 28.01 4,963 -0.45(-1.57%)
Apr 02, 2024 28.91 28.98 28.34 28.46 6,587 +0.04(+0.14%)
Apr 01, 2024 28.47 28.89 27.72 28.42 6,010 -0.32(-1.10%)
Mar 28, 2024 26.76 28.74 26.75 28.74 16,482 +1.90(+7.07%)
Mar 27, 2024 26.29 27.25 26.29 26.84 3,735 +0.46(+1.73%)
Mar 26, 2024 27.04 27.15 26.26 26.38 4,641 +0.07(+0.28%)
Mar 25, 2024 25.37 26.33 25.37 26.31 15,679 +0.82(+3.23%)
Mar 22, 2024 25.44 25.49 24.57 25.49 3,786 +0.76(+3.09%)
Mar 21, 2024 25.31 25.44 24.61 24.72 6,028 -0.71(-2.80%)
Mar 20, 2024 25.47 25.52 24.91 25.44 4,084 +0.53(+2.11%)
Mar 19, 2024 23.93 25.40 23.93 24.91 8,175 +1.12(+4.71%)
Mar 18, 2024 23.92 24.65 23.79 23.79 13,907 +0.01(+0.04%)
Mar 15, 2024 24.28 24.58 23.78 23.78 22,905 -0.51(-2.08%)
Mar 14, 2024 25.17 25.17 23.78 24.29 3,341 -0.23(-0.93%)
Mar 13, 2024 24.77 24.77 23.91 24.52 6,711 +0.16(+0.65%)
Mar 12, 2024 25.17 25.20 24.36 24.36 7,626 -0.83(-3.30%)
Mar 11, 2024 25.14 26.14 25.14 25.19 4,374 -1.12(-4.26%)
Mar 08, 2024 25.65 26.31 25.54 26.31 2,747 +0.06(+0.23%)
Mar 07, 2024 25.79 26.48 25.58 26.25 7,868 -0.02(-0.08%)
Mar 06, 2024 27.40 27.40 26.27 26.27 3,068 -0.64(-2.37%)
Mar 05, 2024 27.77 28.32 26.91 26.91 20,387 -1.44(-5.09%)
Mar 04, 2024 29.19 29.19 28.03 28.35 8,062 -1.14(-3.86%)
Mar 01, 2024 29.39 30.90 29.39 29.49 15,856 +0.14(+0.47%)
Feb 29, 2024 26.91 29.46 26.76 29.35 36,513 +3.02(+11.49%)
Feb 28, 2024 24.61 26.49 24.61 26.33 25,024 +0.97(+3.83%)
Feb 27, 2024 23.30 26.52 23.30 25.36 23,742 +1.82(+7.72%)
Feb 26, 2024 23.57 23.86 23.04 23.54 15,366 +0.56(+2.44%)
Feb 23, 2024 22.66 23.39 22.66 22.98 5,056 -0.53(-2.26%)
Feb 22, 2024 22.89 23.56 22.26 23.51 19,463 +0.64(+2.79%)
Feb 21, 2024 22.93 23.89 22.87 22.87 6,065 -0.01(-0.04%)
Feb 20, 2024 23.35 24.07 22.86 22.88 14,976 -0.47(-2.02%)
Feb 16, 2024 23.76 23.76 23.35 23.35 18,258 -0.08(-0.34%)
Feb 15, 2024 23.71 23.71 23.38 23.43 3,976 -0.68(-2.81%)
Feb 14, 2024 23.86 24.80 23.58 24.11 40,900 +0.55(+2.33%)
Feb 13, 2024 23.59 24.11 23.36 23.56 9,263 +0.20(+0.84%)
Feb 12, 2024 23.77 24.50 23.36 23.36 11,377 -0.35(-1.49%)
Feb 09, 2024 23.77 23.81 23.37 23.72 11,275 -0.10(-0.41%)
Feb 08, 2024 23.73 23.91 23.52 23.81 19,879 +0.25(+1.04%)
Feb 07, 2024 23.83 23.83 23.53 23.57 11,540 -0.04(-0.17%)
Feb 06, 2024 23.60 23.86 23.58 23.61 6,686 +0.01(+0.04%)
Feb 05, 2024 24.02 24.02 23.58 23.60 4,806 -1.07(-4.34%)
Feb 02, 2024 24.55 24.93 24.09 24.67 14,774 +0.69(+2.87%)
Feb 01, 2024 24.07 24.16 23.87 23.98 3,493 -0.74(-2.98%)
Jan 31, 2024 23.68 24.72 23.37 24.72 15,670 +1.05(+4.44%)
Jan 30, 2024 23.56 23.77 23.10 23.67 13,970 +0.10(+0.42%)
Jan 29, 2024 23.77 23.77 23.34 23.57 3,490 +0.23(+0.97%)
Jan 26, 2024 23.55 23.72 23.13 23.34 8,294 -0.39(-1.65%)
Jan 25, 2024 23.63 23.86 23.23 23.74 9,977 +0.34(+1.47%)
Jan 24, 2024 23.72 23.79 23.37 23.39 10,057 +0.02(+0.08%)
Jan 23, 2024 23.42 23.72 23.37 23.37 5,982 -0.05(-0.21%)
Jan 22, 2024 23.56 23.91 23.32 23.42 5,707 -0.21(-0.87%)
Jan 19, 2024 23.29 23.85 23.29 23.63 7,385 +0.30(+1.31%)
Jan 18, 2024 23.26 23.34 22.79 23.32 7,477 -0.05(-0.21%)
Jan 17, 2024 23.57 23.64 23.37 23.37 3,384 -0.25(-1.06%)
Jan 16, 2024 23.77 23.91 23.56 23.62 2,066 -0.19(-0.80%)
Jan 12, 2024 24.80 24.80 23.26 23.81 5,715 +0.49(+2.11%)
Jan 11, 2024 24.06 24.06 23.32 23.32 7,211 -0.25(-1.04%)
Jan 10, 2024 24.46 24.52 23.47 23.57 15,496 -0.39(-1.64%)
Jan 09, 2024 24.59 24.64 23.96 23.96 1,633 -0.45(-1.85%)
Jan 08, 2024 24.55 25.03 24.01 24.41 10,447 -0.16(-0.64%)
Jan 05, 2024 24.94 24.94 24.57 24.57 4,855 -0.19(-0.75%)
Jan 04, 2024 24.93 25.04 24.67 24.76 3,485 -0.57(-2.25%)
Jan 03, 2024 25.04 25.78 25.04 25.33 3,669 +0.09(+0.37%)
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.