AE

Adams Resources and Energy Historical Data

AE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 25.10 0.61 2.49% 24.95 25.706 24.55 10,045
Jan 20 2021 24.49 -1.01 -3.96% 25.52 26.25 24.49 6,360
Jan 19 2021 25.50 1.01 4.12% 24.98 25.81 24.08 13,970
Jan 18 2021 24.49 0.00 +0.00% 24.50 26.4565 24.35 0
Jan 15 2021 24.49 -0.50 -2.0% 24.50 26.4565 24.35 7,543
Jan 14 2021 24.99 0.99 4.12% 24.07 25.21 24.07 10,340
Jan 13 2021 24.00 -0.45 -1.84% 24.46 25.2915 23.89 19,727
Jan 12 2021 24.45 1.05 4.49% 23.40 24.45 23.32 9,705
Jan 11 2021 23.40 -0.17 -0.72% 23.55 24.19 23.05 9,935
Jan 08 2021 23.57 0.01 0.04% 24.01 24.12 23.53 6,579
Jan 08 2021 23.56 0.04 0.17% 24.01 24.01 23.56 501
Jan 07 2021 23.52 0.07 0.3% 23.42 23.98 23.21 15,511
Jan 06 2021 23.45 -0.21 -0.89% 23.94 24.86 23.05 17,814
Jan 05 2021 23.66 -0.22 -0.92% 23.87 24.35 23.12 19,425
Jan 04 2021 23.88 -0.22 -0.91% 24.00 24.38 23.25 9,785
Jan 01 2021 24.10 0.00 +0.00% 25.50 25.75 22.92 0
Dec 31 2020 24.10 -1.73 -6.7% 25.50 25.75 22.92 14,345
Dec 30 2020 25.83 -0.11 -0.42% 25.72 26.44 25.03 4,685
Dec 29 2020 25.94 -0.82 -3.06% 27.00 27.26 25.20 7,809
Dec 28 2020 26.76 -0.15 -0.56% 27.36 28.38 26.76 6,485
Dec 25 2020 26.91 0.00 +0.00% 27.65 27.96 26.91 0
Dec 24 2020 26.91 0.00 +0.00% 27.65 27.96 26.91 0
Dec 24 2020 26.91 -0.90 -3.24% 27.65 27.96 26.91 7,385
Dec 23 2020 27.81 0.25 0.91% 27.21 27.99 26.89 5,983
Dec 22 2020 27.56 -0.64 -2.27% 27.20 28.08 26.51 13,467
Dec 21 2020 28.20 -1.09 -3.72% 28.60 28.60 27.1556 9,478
Dec 18 2020 29.29 2.25 8.32% 27.22 29.6176 26.66 69,456
Dec 17 2020 27.04 0.06 0.22% 27.25 27.875 26.53 6,832
Dec 16 2020 26.98 0.22 0.82% 27.33 27.9683 26.80 14,093
Dec 15 2020 26.76 -0.31 -1.15% 27.63 27.90 26.72 11,834
Dec 14 2020 27.07 -1.09 -3.87% 27.62 28.183 26.60 7,300
Dec 11 2020 28.16 0.14 0.5% 27.79 28.41 27.33 5,143
Dec 10 2020 28.02 1.39 5.22% 26.94 28.57 26.94 13,761
Dec 09 2020 26.63 -0.86 -3.13% 27.26 27.8465 26.63 9,772
Dec 08 2020 27.49 0.20 0.73% 27.37 27.49 25.9464 2,620
Dec 07 2020 27.29 -0.64 -2.29% 28.00 28.00 27.29 3,558
Dec 04 2020 27.93 0.82 3.02% 27.48 27.98 26.59 7,901
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 0.00 +0.00% 26.62 26.88 26.36 0
Nov 27 2020 26.74 0.41 1.56% 26.62 26.88 26.36 2,816
Nov 26 2020 26.33 0.00 +0.00% 26.04 26.96 26.04 0
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
Nov 03 2020 19.49 0.17 0.88% 19.27 19.50 19.22 3,705
Nov 02 2020 19.32 0.24 1.26% 19.15 19.72 19.12 3,471
Oct 30 2020 19.08 0.00 +0.00% 19.30 19.76 19.00 0
Oct 30 2020 19.08 -0.25 -1.29% 19.30 19.76 19.00 8,269
Oct 29 2020 19.33 -0.41 -2.08% 19.53 19.75 19.33 3,415
Oct 28 2020 19.74 -0.11 -0.55% 19.80 20.27 19.3235 4,210
Oct 27 2020 19.85 -0.23 -1.15% 20.34 20.75 19.85 2,780
Oct 26 2020 20.08 -1.37 -6.39% 21.29 21.53 20.08 5,260


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.