AE Adams Resources and Energy Inc

33.75
0.00 (0.0%)
Pre Market
Last Updated: 06:53:03
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Company Name Stock Ticker Symbol Market Type
Adams Resources and Energy Inc AE AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 33.75 06:53:03
Open Price Low Price High Price Close Price Prev Close
33.75
more quote information »

AE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.3535.989933.7534.574,822-1.60-4.53%
1 Month36.4937.0033.7535.658,450-2.74-7.51%
3 Months34.0237.3032.750135.456,946-0.27-0.79%
6 Months36.8842.5030.105535.968,930-3.13-8.49%
1 Year28.7061.8428.6245.6821,3615.0517.6%
3 Years20.0061.8418.3637.5314,54113.7568.75%
5 Years41.4061.8415.1636.0111,765-7.65-18.48%

AE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2023 33.75 -0.28 -0.82% 34.00 34.51 33.75 2,966
Sep 27 2023 34.03 -1.21 -3.43% 35.26 35.82 34.03 9,312
Sep 26 2023 35.24 0.09 0.26% 35.12 35.52 35.06 6,687
Sep 25 2023 35.15 -0.01 -0.03% 35.16 35.9899 35.00 2,703
Sep 22 2023 35.16 -0.44 -1.24% 35.35 35.85 35.05 2,443
Sep 21 2023 35.60 0.09 0.25% 35.44 35.72 35.00 8,998
Sep 20 2023 35.51 -0.54 -1.5% 36.02 36.53 35.04 20,982
Sep 19 2023 36.05 -0.10 -0.28% 36.04 36.43 36.00 3,063
Sep 18 2023 36.15 0.29 0.81% 35.60 37.00 35.60 7,128
Sep 15 2023 35.86 -0.31 -0.86% 36.17 36.17 35.47 33,555
Sep 14 2023 36.17 -0.13 -0.36% 36.41 36.86 36.10 3,991
Sep 13 2023 36.30 0.69 1.94% 35.40 36.53 35.1058 10,085
Sep 12 2023 35.61 0.83 2.39% 34.80 36.35 34.80 8,570
Sep 11 2023 34.78 -2.22 -6.0% 36.70 36.97 34.78 13,699
Sep 08 2023 37.00 0.02 0.05% 36.82 37.00 36.65 2,059
Sep 07 2023 36.98 0.53 1.45% 36.45 36.98 36.03 6,442
Sep 06 2023 36.45 0.35 0.97% 36.22 36.55 36.00 3,753
Sep 05 2023 36.10 -0.13 -0.36% 36.29 36.80 36.10 13,355
Sep 01 2023 36.23 -0.27 -0.74% 36.49 36.77 36.09 764
Aug 31 2023 36.50 0.24 0.66% 36.48 36.80 36.1625 9,701
Aug 30 2023 36.26 -0.49 -1.33% 36.75 36.90 36.26 3,860
Aug 29 2023 36.75 -0.25 -0.68% 36.99 36.99 36.208 1,227
See More Historical Prices ยป