Adams Resources & Energy, Inc. Historical Data - AE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
CHART Trader
Monthly Subscription
for only
$27.87
SMALL CAP PRO
Monthly Subscription
for only
$44.59
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 +0% 43.89 - - - 43.89 04:00:00
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 Week0000.0000-----
1 Month0000.0000-----
3 Months0000.0000-----
6 Months0000.0000-----
1 Year0000.0000-----
3 Years0000.0000-----
5 Years0000.0000-----

AE 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 19 201843.89-0.32-0.72%43.838644.77612,777
Sep 18 201844.21-1.29-2.84%44.2145.292,121
Sep 17 201845.50+0.20+0.44%45.344346.065,862
Sep 14 201845.30-0.50-1.09%44.3046.073,716
Sep 13 201845.80+0.06+0.13%45.8046.002,575
Sep 12 201845.74+0.99+2.21%45.0545.895,070
Sep 11 201844.75+0.05+0.11%44.156745.89527,436
Sep 10 201844.70-0.80-1.76%44.1945.70411,261
Sep 07 201845.50-0.20-0.44%44.3646.297,004
Sep 06 201845.70-0.80-1.71%45.0246.605,237
Sep 05 201846.4954+0.36+0.77%46.1446.49543,284
Sep 04 201846.14+0.24+0.52%45.4246.15992,189
Aug 31 201845.90+0.91+2.02%45.1245.90814
Aug 30 201844.99-0.12-0.27%44.158945.1111,205
Aug 29 201845.11+0.42+0.94%44.083745.16365,546
Aug 28 201844.69+0.09+0.20%43.657944.694,161
Aug 27 201844.60-0.29-0.65%44.6046.847,644
Aug 24 201844.89+0.89+2.02%44.09144.994,813
Aug 23 201844.00-0.74-1.65%43.6445.735,811
Aug 22 201844.74-0.02-0.04%44.3345.15432,958
Aug 21 201844.760.000.00%43.487444.9710,731
Aug 20 201844.76+0.60+1.36%43.7645.405,810
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.