Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adams Resources and Energy Inc | AE | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.05 | 0.19% | 26.65 | 16:15:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 26.60 | 26.40 | 26.84 | 26.65 | 26.60 |
AE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 28.50 | 28.50 | 26.05 | 26.96 | 6,017 | -1.85 | -6.49% |
| 1 Month | 30.89 | 31.4599 | 26.05 | 28.64 | 7,994 | -4.24 | -13.73% |
| 3 Months | 35.60 | 37.00 | 26.05 | 31.20 | 8,205 | -8.95 | -25.14% |
| 6 Months | 35.38 | 37.30 | 26.05 | 33.18 | 7,526 | -8.73 | -24.67% |
| 1 Year | 39.27 | 61.84 | 26.05 | 45.78 | 20,262 | -12.62 | -32.14% |
| 3 Years | 27.79 | 61.84 | 22.92 | 37.69 | 14,679 | -1.14 | -4.1% |
| 5 Years | 39.48 | 61.84 | 15.16 | 35.77 | 11,845 | -12.83 | -32.5% |
AE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 08 2023 | 26.60 | -0.13 | -0.49% | 26.40 | 26.9499 | 26.40 | 4,096 |
| Dec 07 2023 | 26.73 | 0.68 | 2.61% | 26.15 | 26.73 | 26.14 | 9,123 |
| Dec 06 2023 | 26.05 | -1.30 | -4.75% | 27.17 | 27.46 | 26.05 | 4,650 |
| Dec 05 2023 | 27.35 | -0.75 | -2.67% | 28.14 | 28.40 | 27.35 | 8,089 |
| Dec 04 2023 | 28.10 | -0.60 | -2.09% | 28.50 | 28.50 | 28.02 | 4,127 |
| Dec 01 2023 | 28.70 | 0.69 | 2.46% | 28.80 | 28.80 | 27.8001 | 4,108 |
| Nov 30 2023 | 28.01 | 0.00 | 0.0% | 28.10 | 28.18 | 27.8001 | 15,396 |
| Nov 29 2023 | 28.01 | -0.16 | -0.57% | 28.61 | 28.61 | 28.01 | 7,848 |
| Nov 28 2023 | 28.17 | -0.08 | -0.28% | 28.31 | 28.50 | 28.17 | 4,918 |
| Nov 27 2023 | 28.25 | -0.11 | -0.39% | 28.31 | 28.80 | 28.11 | 5,866 |
| Nov 24 2023 | 28.36 | -0.44 | -1.53% | 28.84 | 28.84 | 28.34 | 5,201 |
| Nov 22 2023 | 28.80 | 0.13 | 0.45% | 28.70 | 28.82 | 28.57 | 5,857 |
| Nov 21 2023 | 28.67 | -0.07 | -0.24% | 28.99 | 28.99 | 28.57 | 5,980 |
| Nov 20 2023 | 28.74 | -0.32 | -1.1% | 28.98 | 28.98 | 28.60 | 3,753 |
| Nov 17 2023 | 29.06 | 0.25 | 0.87% | 28.96 | 29.38 | 28.65 | 9,209 |
| Nov 16 2023 | 28.81 | -0.86 | -2.9% | 29.30 | 29.45 | 28.50 | 5,686 |
| Nov 15 2023 | 29.67 | -0.58 | -1.92% | 30.39 | 30.60 | 29.67 | 30,570 |
| Nov 14 2023 | 30.25 | -0.51 | -1.66% | 30.89 | 31.4599 | 30.25 | 7,873 |
| Nov 13 2023 | 30.76 | -0.23 | -0.74% | 30.89 | 31.2246 | 30.75 | 9,533 |
