Adams Resources and Energy Historical Data - AE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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 Low Price High Price Open Price Close Price Last Traded
0.36 1.33% 27.42 25.34 27.28 27.18 27.06 16:00:02
more quote information »

AE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.8030.5025.3428.137,304-0.38-1.37%
1 Month25.7230.65524.281728.157,4401.706.61%
3 Months29.6530.8015.1624.088,193-2.23-7.52%
6 Months31.204139.7915.1630.328,224-3.78-12.13%
1 Year33.7639.7915.1631.618,863-6.34-18.78%
3 Years40.0050.58515.1637.316,825-12.58-31.45%
5 Years40.6751.49315.1638.136,196-13.25-32.58%

AE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 27.42 0.36 1.33% 27.18 27.42 25.34 6,552
May 21 2020 27.06 -1.84 -6.37% 28.83 28.83 27.06 5,799
May 20 2020 28.90 2.19 8.2% 27.54 29.00 27.315 9,089
May 19 2020 26.71 -1.39 -4.95% 29.40 30.08 26.71 7,719
May 18 2020 28.10 -1.40 -4.75% 29.50 30.50 28.10 6,478
May 15 2020 29.50 1.50 5.36% 27.80 29.695 27.0925 7,435
May 14 2020 28.00 0.05 0.18% 27.41 28.00 25.82 5,833
May 13 2020 27.95 -0.77 -2.68% 28.72 28.72 27.50 8,313
May 12 2020 28.72 -0.28 -0.97% 28.58 28.90 28.175 2,856
May 11 2020 29.00 0.00 0.0% 28.28 29.35 28.28 2,808
May 08 2020 29.00 1.50 5.45% 28.27 29.72 27.89 8,018
May 07 2020 27.50 -1.40 -4.84% 29.00 29.00 27.50 9,968
May 06 2020 28.90 -0.70 -2.36% 29.02 29.735 27.6375 4,940
May 05 2020 29.60 0.45 1.54% 29.62 30.655 29.06 9,118
May 04 2020 29.15 1.65 6.0% 28.50 29.6171 27.50 21,418
May 01 2020 27.50 -0.44 -1.56% 28.69 28.69 25.7083 3,949
Apr 30 2020 27.935 -0.64 -2.24% 29.10 29.10 25.85 9,618
Apr 29 2020 28.575 2.58 9.9% 27.38 30.25 26.48 16,051
Apr 28 2020 26.00 0.10 0.39% 25.95 26.3823 25.25 4,596
Apr 27 2020 25.90 0.53 2.09% 25.99 25.99 24.55 4,558
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.