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 (%)
Jul 30, 2004 10.02 10.37 10.02 10.31 45,127 +0.29(+2.87%)
Jul 29, 2004 9.958 10.02 9.925 10.02 6,126 +0.03(+0.27%)
Jul 28, 2004 9.904 9.991 9.904 9.991 1,195 +0.02(+0.20%)
Jul 27, 2004 9.971 9.971 9.904 9.971 2,540 +0.00(+0.00%)
Jul 26, 2004 9.838 10.01 9.838 9.971 9,413 +0.13(+1.36%)
Jul 23, 2004 9.771 9.838 9.737 9.838 4,034 +0.05(+0.55%)
Jul 22, 2004 9.851 9.971 9.771 9.784 2,091 -0.13(-1.35%)
Jul 21, 2004 9.918 9.918 9.918 9.918 448 -0.02(-0.20%)
Jul 20, 2004 9.744 9.938 9.744 9.938 1,494 -0.03(-0.27%)
Jul 19, 2004 9.724 9.965 9.724 9.965 1,045 +0.19(+1.99%)
Jul 16, 2004 9.971 10.03 9.637 9.771 24,356 -0.20(-2.01%)
Jul 15, 2004 9.872 9.971 9.871 9.971 2,540 +0.00(+0.00%)
Jul 14, 2004 9.938 9.971 9.872 9.971 896 +0.00(+0.00%)
Jul 13, 2004 9.938 9.971 9.938 9.971 298 +0.01(+0.13%)
Jul 12, 2004 9.971 10.03 9.898 9.958 3,287 -0.07(-0.66%)
Jul 09, 2004 9.838 10.03 9.772 10.02 4,183 +0.15(+1.55%)
Jul 08, 2004 9.971 9.971 9.838 9.871 1,793 -0.10(-1.01%)
Jul 07, 2004 9.938 10.00 9.938 9.971 2,091 -0.03(-0.33%)
Jul 06, 2004 10.00 10.00 9.938 10.00 5,528 +0.00(+0.00%)
Jul 02, 2004 9.891 10.00 9.891 10.00 4,931 +0.17(+1.70%)
Jul 01, 2004 10.00 10.00 9.838 9.838 1,494 -0.09(-0.94%)
Jun 30, 2004 9.938 9.938 9.737 9.931 6,126 -0.07(-0.74%)
Jun 29, 2004 9.797 10.00 9.797 10.00 11,207 +0.21(+2.12%)
Jun 28, 2004 9.871 9.985 9.797 9.797 16,735 -0.07(-0.68%)
Jun 25, 2004 9.804 9.870 9.804 9.864 1,494 +0.00(+0.00%)
Jun 24, 2004 9.771 9.864 9.771 9.864 896 +0.09(+0.89%)
Jun 23, 2004 9.637 9.777 9.637 9.777 6,574 +0.14(+1.46%)
Jun 22, 2004 9.570 9.637 9.503 9.637 7,321 +0.03(+0.35%)
Jun 21, 2004 9.925 10.00 9.603 9.603 9,115 -0.16(-1.64%)
Jun 18, 2004 9.858 9.858 9.764 9.764 1,643 -0.12(-1.22%)
Jun 17, 2004 9.603 9.884 9.603 9.884 18,080 +0.35(+3.65%)
Jun 16, 2004 9.536 9.536 9.403 9.536 3,436 +0.03(+0.28%)
Jun 15, 2004 9.577 9.637 9.443 9.510 9,712 +0.00(+0.00%)
Jun 14, 2004 9.597 9.764 9.510 9.510 9,712 -0.03(-0.28%)
Jun 10, 2004 9.456 9.536 9.382 9.536 5,678 +0.09(+0.92%)
Jun 09, 2004 9.376 9.449 9.376 9.449 597 +0.07(+0.79%)
Jun 08, 2004 9.376 9.376 9.376 9.376 1,344 +0.01(+0.07%)
Jun 07, 2004 9.302 9.369 9.302 9.369 4,632 +0.07(+0.79%)
Jun 04, 2004 9.302 9.302 9.295 9.295 1,643 -0.01(-0.07%)
Jun 03, 2004 9.309 9.309 9.302 9.302 448 -0.04(-0.43%)
Jun 02, 2004 9.369 9.369 9.342 9.342 2,988 -0.01(-0.14%)
Jun 01, 2004 9.356 9.456 9.356 9.356 4,333 -0.01(-0.07%)
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%)
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.