AE

Adams Resources and Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 27.11 08:38:42
Open Price Low Price High Price Close Price Previous Close
27.11
more quote information »

AE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.6228.2025.8727.145,8660.491.84%
1 Month21.7928.3921.0126.547,7705.3224.41%
3 Months21.6428.3918.3622.606,7245.4725.28%
6 Months26.1529.0018.3624.218,2560.963.67%
1 Year31.5139.7915.1627.158,257-4.40-13.96%
3 Years49.7950.58515.1634.347,438-22.68-45.55%
5 Years41.7550.58515.1635.636,453-14.64-35.07%

AE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 27.11 -0.77 -2.76% 27.63 27.98 25.87 5,481
Dec 02 2020 27.88 1.87 7.19% 25.92 28.20 25.92 12,690
Dec 01 2020 26.01 -0.49 -1.85% 26.21 26.50 26.01 5,476
Nov 30 2020 26.50 -0.24 -0.9% 26.46 26.50 26.29 2,866
Nov 27 2020 26.74 0.41 1.56% 26.62 26.88 26.36 2,816
Nov 25 2020 26.33 -0.15 -0.57% 26.04 26.96 26.04 2,611
Nov 24 2020 26.48 0.87 3.4% 25.75 26.89 25.75 9,231
Nov 23 2020 25.61 -0.59 -2.25% 25.90 26.28 25.19 1,004
Nov 20 2020 26.20 -0.13 -0.49% 25.91 26.38 25.91 1,952
Nov 19 2020 26.33 -0.48 -1.79% 26.78 26.78 26.18 1,237
Nov 18 2020 26.81 0.80 3.08% 26.95 27.74 25.715 25,894
Nov 17 2020 26.01 -0.96 -3.56% 26.85 26.85 24.01 19,593
Nov 16 2020 26.97 1.38 5.39% 25.88 26.97 25.75 10,137
Nov 13 2020 25.59 0.07 0.27% 25.92 26.91 25.59 4,796
Nov 12 2020 25.52 -2.46 -8.79% 27.86 27.86 25.06 9,330
Nov 11 2020 27.98 3.04 12.19% 25.05 28.39 25.05 21,938
Nov 10 2020 24.94 1.05 4.4% 23.50 25.00 23.00 2,302
Nov 09 2020 23.89 2.76 13.06% 21.64 23.9762 21.64 5,476
Nov 06 2020 21.13 0.01 0.05% 21.79 21.79 21.01 2,791
Nov 05 2020 21.12 2.12 11.16% 20.32 21.75 19.60 8,909
Nov 04 2020 19.00 -0.49 -2.51% 19.50 19.50 19.00 1,723
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.