AE

Adams Resources and Energy Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Adams Resources and Energy Inc AE AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.165 0.55% 30.33 16:23:01
Open Price Low Price High Price Close Price Prev Close
30.19 30.19 30.35 30.33 30.165
more quote information »

AE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.2730.659928.9629.8611,4210.060.2%
1 Month29.7831.2528.9630.1716,4680.551.85%
3 Months28.7931.2525.4629.0310,6621.545.35%
6 Months32.5233.6225.3628.0314,909-2.19-6.73%
1 Year20.0437.7018.3627.6112,40810.2951.35%
3 Years40.4543.697515.1629.969,172-10.12-25.02%
5 Years35.0050.58515.1633.447,880-4.67-13.34%

AE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 30.33 0.16 0.55% 30.19 30.35 30.19 14,065
Sep 23 2021 30.165 0.16 0.55% 30.20 30.3499 30.03 6,588
Sep 22 2021 30.00 -0.30 -0.99% 30.30 30.4822 29.78 4,838
Sep 21 2021 30.30 0.71 2.4% 29.79 30.6599 29.3462 22,461
Sep 20 2021 29.59 0.43 1.47% 29.40 29.93 28.96 8,527
Sep 17 2021 29.16 -1.09 -3.6% 30.27 30.27 29.16 14,691
Sep 16 2021 30.25 0.73 2.47% 29.55 30.94 29.5001 20,616
Sep 15 2021 29.52 0.01 0.03% 29.45 30.45 29.02 9,559
Sep 14 2021 29.5105 0.25 0.86% 29.37 31.21 29.01 9,181
Sep 13 2021 29.26 -0.49 -1.65% 29.77 30.035 29.07 14,539
Sep 10 2021 29.75 -0.30 -1.0% 29.76 30.07 29.09 25,288
Sep 09 2021 30.05 0.27 0.91% 30.11 30.785 29.00 16,867
Sep 08 2021 29.78 -0.74 -2.42% 30.50 31.0299 29.78 18,608
Sep 07 2021 30.52 -0.28 -0.91% 30.71 30.9613 30.22 15,419
Sep 03 2021 30.80 0.32 1.05% 30.56 31.25 30.10 50,037
Sep 02 2021 30.48 0.02 0.05% 30.49 30.57 29.87 7,462
Sep 01 2021 30.465 0.25 0.84% 30.29 30.57 30.1224 6,045
Aug 31 2021 30.21 -0.29 -0.95% 30.55 30.626 30.01 8,129
Aug 30 2021 30.50 -0.08 -0.26% 30.61 31.00 29.62 16,640
Aug 27 2021 30.58 0.73 2.45% 29.78 30.90 29.705 37,390
Aug 26 2021 29.85 0.31 1.05% 29.36 29.85 29.3055 8,508
See More Historical Prices »


Your Recent History
AMEX
AE
Adams Reso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.