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  |
|
|---|---|---|---|---|
| -0.90 | -3.0% | 29.10 | 16:15:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 30.10 | 28.50 | 30.10 | 29.10 | 30.00 |
AE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 28.29 | 31.84 | 26.54 | 29.81 | 7,602 | 0.81 | 2.86% |
| 1 Month | 24.25 | 31.84 | 23.65 | 27.44 | 7,856 | 4.85 | 20.0% |
| 3 Months | 27.48 | 31.84 | 22.92 | 26.40 | 10,521 | 1.62 | 5.9% |
| 6 Months | 22.37 | 31.84 | 18.36 | 24.70 | 8,289 | 6.73 | 30.08% |
| 1 Year | 31.00 | 31.84 | 15.16 | 24.87 | 8,638 | -1.90 | -6.13% |
| 3 Years | 42.20 | 50.33 | 15.16 | 32.87 | 7,720 | -13.10 | -31.04% |
| 5 Years | 34.0012 | 50.585 | 15.16 | 34.95 | 6,595 | -4.90 | -14.41% |
AE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26 2021 | 29.10 | -0.90 | -3.0% | 30.10 | 30.10 | 28.50 | 8,152 |
| Feb 25 2021 | 30.00 | -0.62 | -2.02% | 30.65 | 30.879 | 29.4782 | 5,886 |
| Feb 24 2021 | 30.62 | 1.63 | 5.62% | 29.00 | 31.84 | 28.65 | 24,731 |
| Feb 23 2021 | 28.99 | 0.99 | 3.54% | 28.06 | 28.99 | 26.54 | 4,252 |
| Feb 22 2021 | 28.00 | -0.31 | -1.1% | 28.45 | 28.45 | 27.95 | 2,564 |
| Feb 19 2021 | 28.31 | 0.11 | 0.39% | 28.29 | 28.80 | 27.76 | 5,617 |
| Feb 18 2021 | 28.20 | -0.66 | -2.29% | 28.63 | 29.4327 | 28.20 | 4,370 |
| Feb 17 2021 | 28.86 | 0.91 | 3.26% | 28.17 | 28.9799 | 27.75 | 5,820 |
| Feb 16 2021 | 27.95 | 0.20 | 0.72% | 28.27 | 29.5901 | 27.95 | 6,104 |
| Feb 12 2021 | 27.75 | -0.03 | -0.11% | 27.46 | 28.2945 | 27.03 | 3,773 |
| Feb 11 2021 | 27.78 | 0.67 | 2.47% | 27.22 | 28.28 | 26.57 | 19,667 |
| Feb 10 2021 | 27.11 | 0.42 | 1.57% | 27.19 | 27.30 | 25.98 | 7,550 |
| Feb 09 2021 | 26.69 | -0.54 | -1.98% | 27.00 | 28.08 | 26.60 | 10,803 |
| Feb 08 2021 | 27.23 | 1.02 | 3.89% | 26.00 | 27.23 | 25.70 | 10,329 |
| Feb 05 2021 | 26.21 | 1.33 | 5.35% | 25.04 | 26.21 | 24.87 | 6,451 |
| Feb 04 2021 | 24.88 | 0.01 | 0.04% | 24.62 | 24.98 | 24.20 | 3,079 |
| Feb 03 2021 | 24.87 | 0.01 | 0.04% | 24.59 | 24.87 | 24.11 | 5,167 |
| Feb 02 2021 | 24.86 | 0.84 | 3.5% | 24.46 | 24.86 | 23.65 | 6,496 |
| Feb 01 2021 | 24.02 | -0.19 | -0.78% | 24.30 | 24.72 | 23.78 | 9,587 |
| Jan 29 2021 | 24.21 | -0.27 | -1.1% | 24.25 | 24.8478 | 23.85 | 12,310 |
| Jan 28 2021 | 24.48 | -1.75 | -6.67% | 23.95 | 25.80 | 23.95 | 23,976 |
