Adams Resources & Energy, Inc. Historical Data - AE

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP PRO
Monthly Subscription
for only
$49.05
CHART Trader
Monthly Subscription
for only
$30.66
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Adams Resources & Energy, Inc. AE AMEX Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.2 -0.5% 39.79 39.8 38.84 39.6 39.99 16:00:00
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
Nov 14 201839.99-0.25-0.62%39.2539.994,945
Nov 13 201840.24+1.14+2.92%39.1040.3612,689
Nov 12 201839.10-1.11-2.76%39.1040.152,554
Nov 09 201840.21-1.26-3.04%40.2141.3952,301
Nov 08 201841.47+0.24+0.58%40.4241.905,912
Nov 07 201841.23+0.23+0.56%40.0041.893,378
Nov 06 201841.000.000.00%41.0041.581,374
Nov 05 201841.00+0.54+1.33%40.462541.5883,571
Nov 02 201840.46-0.96-2.32%40.4641.971,966
Nov 01 201841.42+0.87+2.15%40.5541.772,872
Oct 31 201840.55-0.20-0.49%39.8040.91652,275
Oct 30 201840.75+1.06+2.67%39.0940.751,825
Oct 29 201839.69+0.37+0.94%38.919539.97634,743
Oct 26 201839.32-1.47-3.60%39.3240.702,388
Oct 25 201840.79+1.50+3.82%39.2040.7913,004
Oct 24 201839.29+0.57+1.47%38.38739.907,445
Oct 23 201838.72-0.28-0.72%35.8140.049912,419
Oct 22 201839.00+0.20+0.52%36.5039.5217,102
Oct 19 201838.80-0.48-1.22%38.7439.9413,374
Oct 18 201839.28-1.24-3.06%38.7440.545,510
Oct 17 201840.52+0.18+0.45%40.3540.7451,357
Oct 16 201840.340.000.00%40.0140.995,805
Oct 15 201840.340.000.00%39.9241.554,025
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.