Adams Resources & Energy, Inc. Historical Data - AE

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Adams Resources & Energy, Inc. AE AMEX Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.11 +0.3% 36.47 36.88 36.26 36.73 36.36 14:37:27
more quote information »
Industry Sector
Oil & Gas Refining & Marketing

AE Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week36.4537.2436.2336.44259627k4k0.020.05%
1 Month39.0242.1736.2237.82569627k3k-2.55-6.54%
3 Months40.7542.1736.2239.233752211k4k-4.28-10.50%
6 Months38.699142.7935.8139.678052225k5k-2.2291-5.76%
1 Year46.6250.3335.8141.834852231k6k-10.15-21.77%
3 Years38.3750.58529.6440.929822075k5k-1.9-4.95%
5 Years72.3781.529.6446.600022075k6k-35.9-49.61%

AE 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 22 201936.36-0.34-0.93%36.30536.801,131
Apr 18 201936.70+0.28+0.77%36.2337.243,654
Apr 17 201936.42+0.12+0.33%36.4237.00962
Apr 16 201936.30+0.08+0.22%36.3036.566,448
Apr 15 201936.22-0.90-2.42%36.2237.401,283
Apr 12 201937.12+0.12+0.32%36.4037.507,412
Apr 11 201937.000.000.00%36.9537.352,497
Apr 10 201937.000.000.00%37.0037.723,059
Apr 09 201937.00-0.62-1.65%37.0037.881,919
Apr 08 201937.62+0.12+0.32%36.9937.993,360
Apr 05 201937.500.000.00%37.1437.741,038
Apr 04 201937.50-0.11-0.29%37.5038.03183,321
Apr 03 201937.61-1.19-3.07%37.6038.905,163
Apr 02 201938.80+0.26+0.67%37.7739.005,262
Apr 01 201938.54-0.52-1.33%38.5439.8753,783
Mar 29 201939.06-1.01-2.52%39.030140.80662,952
Mar 28 201940.070.000.00%38.6440.204,618
Mar 27 201940.07+0.62+1.57%38.58540.071,680
Mar 26 201939.45+0.43+1.10%38.3742.173,924
Mar 25 201939.02+0.84+2.20%37.63539.841,215
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.