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
 |
|
|---|---|---|---|---|
| 1.40 | 4.18% | 34.89 | 16:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 33.01 | 32.05 | 34.89 | 34.89 | 33.49 |
AE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.00 | 35.95 | 32.00 | 33.78 | 7,294 | 2.89 | 9.03% |
| 1 Month | 31.91 | 35.95 | 30.13 | 32.02 | 7,857 | 2.98 | 9.34% |
| 3 Months | 33.51 | 38.429 | 29.96 | 33.40 | 9,337 | 1.38 | 4.12% |
| 6 Months | 30.74 | 39.89 | 29.96 | 34.78 | 9,490 | 4.15 | 13.5% |
| 1 Year | 26.17 | 39.89 | 25.46 | 32.20 | 9,705 | 8.72 | 33.32% |
| 3 Years | 33.54 | 39.89 | 15.16 | 29.29 | 9,649 | 1.35 | 4.03% |
| 5 Years | 38.00 | 50.585 | 15.16 | 32.69 | 8,576 | -3.11 | -8.18% |
AE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 05 2022 | 34.89 | 1.40 | 4.18% | 33.01 | 34.89 | 32.05 | 8,304 |
| Aug 04 2022 | 33.49 | -0.57 | -1.67% | 34.20 | 34.20 | 33.00 | 3,317 |
| Aug 03 2022 | 34.06 | 0.66 | 1.98% | 33.55 | 34.19 | 33.12 | 2,844 |
| Aug 02 2022 | 33.40 | -0.20 | -0.6% | 33.30 | 35.95 | 33.30 | 4,955 |
| Aug 01 2022 | 33.60 | -0.40 | -1.18% | 33.85 | 34.6905 | 33.50 | 8,453 |
| Jul 29 2022 | 34.00 | 2.08 | 6.52% | 32.00 | 34.21 | 32.00 | 16,900 |
| Jul 28 2022 | 31.92 | 0.34 | 1.08% | 31.42 | 32.30 | 31.03 | 9,621 |
| Jul 27 2022 | 31.58 | -0.14 | -0.44% | 31.94 | 32.12 | 30.5701 | 12,252 |
| Jul 26 2022 | 31.72 | 0.49 | 1.57% | 31.28 | 32.0637 | 31.00 | 2,329 |
| Jul 25 2022 | 31.23 | -0.04 | -0.13% | 30.95 | 31.9999 | 30.95 | 13,778 |
| Jul 22 2022 | 31.27 | -0.22 | -0.7% | 31.56 | 31.87 | 31.165 | 6,473 |
| Jul 21 2022 | 31.49 | 0.01 | 0.03% | 31.22 | 31.60 | 31.22 | 5,043 |
| Jul 20 2022 | 31.48 | -0.22 | -0.69% | 31.70 | 32.13 | 31.2032 | 4,928 |
| Jul 19 2022 | 31.70 | 0.65 | 2.09% | 31.06 | 31.85 | 30.90 | 7,045 |
| Jul 18 2022 | 31.05 | -0.63 | -1.99% | 31.00 | 32.00 | 30.7417 | 15,797 |
| Jul 15 2022 | 31.68 | 0.02 | 0.06% | 32.03 | 32.06 | 31.02 | 6,332 |
| Jul 14 2022 | 31.66 | 0.16 | 0.51% | 31.06 | 32.1668 | 30.13 | 12,760 |
| Jul 13 2022 | 31.50 | 0.10 | 0.32% | 30.99 | 31.705 | 30.99 | 9,358 |
| Jul 12 2022 | 31.40 | -0.25 | -0.79% | 30.64 | 32.28 | 30.342 | 6,824 |
| Jul 11 2022 | 31.65 | -0.31 | -0.97% | 32.23 | 32.305 | 31.36 | 6,783 |
| Jul 08 2022 | 31.9613 | 0.16 | 0.51% | 31.91 | 32.5362 | 31.80 | 1,357 |
| Jul 07 2022 | 31.80 | 1.81 | 6.04% | 30.13 | 32.30 | 29.99 | 24,579 |