Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| 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% | 28.03 | 07:47:42 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 28.03 |
AE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 27.79 | 28.75 | 26.50 | 27.60 | 13,831 | 0.24 | 0.86% |
| 1 Month | 27.28 | 30.79 | 26.29 | 27.88 | 12,177 | 0.75 | 2.75% |
| 3 Months | 30.00 | 30.81 | 25.36 | 27.42 | 13,703 | -1.97 | -6.57% |
| 6 Months | 27.20 | 37.70 | 22.92 | 28.11 | 12,514 | 0.83 | 3.05% |
| 1 Year | 27.24 | 37.70 | 18.36 | 26.60 | 10,667 | 0.79 | 2.9% |
| 3 Years | 42.55 | 46.84 | 15.16 | 31.13 | 8,416 | -14.52 | -34.12% |
| 5 Years | 38.50 | 50.585 | 15.16 | 34.06 | 7,194 | -10.47 | -27.19% |
AE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2021 | 28.03 | 0.37 | 1.34% | 27.58 | 28.40 | 27.26 | 13,227 |
| Jun 18 2021 | 27.66 | 0.60 | 2.22% | 27.01 | 27.6899 | 26.50 | 21,494 |
| Jun 17 2021 | 27.06 | -0.45 | -1.64% | 27.40 | 27.79 | 27.00 | 16,566 |
| Jun 16 2021 | 27.51 | -0.53 | -1.89% | 27.81 | 28.50 | 27.50 | 10,502 |
| Jun 15 2021 | 28.04 | 0.21 | 0.75% | 27.79 | 28.75 | 27.50 | 7,365 |
| Jun 14 2021 | 27.83 | -1.41 | -4.82% | 29.01 | 29.01 | 27.2966 | 11,096 |
| Jun 11 2021 | 29.24 | -0.77 | -2.57% | 29.97 | 29.97 | 27.7635 | 10,862 |
| Jun 10 2021 | 30.01 | -0.09 | -0.3% | 30.21 | 30.79 | 29.06 | 7,539 |
| Jun 09 2021 | 30.10 | 0.59 | 2.0% | 29.23 | 30.10 | 28.64 | 5,740 |
| Jun 08 2021 | 29.51 | 1.78 | 6.42% | 27.73 | 29.51 | 27.71 | 11,215 |
| Jun 07 2021 | 27.73 | -0.32 | -1.14% | 28.13 | 28.13 | 27.2065 | 11,835 |
| Jun 04 2021 | 28.05 | -0.05 | -0.18% | 28.13 | 28.13 | 27.55 | 5,991 |
| Jun 03 2021 | 28.10 | 0.27 | 0.97% | 27.60 | 28.145 | 27.29 | 7,364 |
| Jun 02 2021 | 27.83 | -0.16 | -0.57% | 28.49 | 28.7535 | 27.2488 | 34,304 |
| Jun 01 2021 | 27.99 | 0.87 | 3.21% | 27.50 | 28.00 | 27.30 | 21,004 |
| May 28 2021 | 27.12 | 0.42 | 1.57% | 27.08 | 27.50 | 26.70 | 8,112 |
| May 27 2021 | 26.70 | -0.30 | -1.11% | 27.08 | 27.08 | 26.56 | 3,372 |
| May 26 2021 | 27.00 | 0.68 | 2.58% | 26.76 | 27.00 | 26.32 | 5,887 |
| May 25 2021 | 26.32 | -0.96 | -3.52% | 27.28 | 27.43 | 26.29 | 17,885 |
| May 24 2021 | 27.28 | -0.04 | -0.15% | 27.59 | 28.00 | 26.85 | 18,658 |
