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% | 19.74 | 07:10:00 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 19.74 |
AE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.48 | 21.78 | 19.3235 | 20.17 | 2,995 | -1.74 | -8.1% |
| 1 Month | 20.03 | 22.50 | 18.36 | 20.60 | 6,193 | -0.29 | -1.45% |
| 3 Months | 21.40 | 23.5599 | 18.36 | 21.00 | 6,068 | -1.66 | -7.76% |
| 6 Months | 27.38 | 30.655 | 18.36 | 24.67 | 8,291 | -7.64 | -27.9% |
| 1 Year | 30.75 | 39.79 | 15.16 | 27.59 | 8,144 | -11.01 | -35.8% |
| 3 Years | 41.64 | 50.585 | 15.16 | 34.85 | 7,381 | -21.90 | -52.59% |
| 5 Years | 45.14 | 50.585 | 15.16 | 35.98 | 6,413 | -25.40 | -56.27% |
AE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28 2020 | 19.74 | -0.11 | -0.55% | 19.80 | 20.27 | 19.3235 | 4,210 |
| Oct 27 2020 | 19.85 | -0.23 | -1.15% | 20.34 | 20.75 | 19.85 | 2,780 |
| Oct 26 2020 | 20.08 | -1.37 | -6.39% | 21.29 | 21.53 | 20.08 | 5,260 |
| Oct 23 2020 | 21.45 | 0.13 | 0.61% | 21.39 | 21.50 | 21.26 | 571 |
| Oct 22 2020 | 21.32 | -0.15 | -0.7% | 21.48 | 21.78 | 21.11 | 2,153 |
| Oct 21 2020 | 21.47 | 0.08 | 0.37% | 21.41 | 21.5643 | 20.7158 | 2,835 |
| Oct 20 2020 | 21.39 | -0.23 | -1.06% | 21.62 | 21.77 | 21.08 | 1,941 |
| Oct 19 2020 | 21.62 | 1.19 | 5.82% | 20.63 | 21.80 | 20.21 | 8,449 |
| Oct 16 2020 | 20.43 | 0.32 | 1.59% | 19.89 | 21.0099 | 19.89 | 3,069 |
| Oct 15 2020 | 20.11 | 0.25 | 1.26% | 20.04 | 20.11 | 19.32 | 2,507 |
| Oct 14 2020 | 19.86 | -0.14 | -0.7% | 19.50 | 20.84 | 19.50 | 8,635 |
| Oct 13 2020 | 20.00 | -0.49 | -2.39% | 20.09 | 20.58 | 19.8837 | 1,724 |
| Oct 12 2020 | 20.49 | -1.26 | -5.79% | 21.51 | 21.53 | 18.36 | 26,815 |
| Oct 09 2020 | 21.75 | 1.93 | 9.74% | 19.94 | 22.50 | 19.64 | 24,054 |
| Oct 08 2020 | 19.82 | -0.14 | -0.7% | 20.00 | 20.09 | 19.77 | 7,084 |
| Oct 07 2020 | 19.96 | 0.21 | 1.06% | 19.88 | 19.96 | 19.75 | 2,981 |
| Oct 06 2020 | 19.75 | -0.13 | -0.65% | 19.90 | 20.00 | 19.75 | 5,086 |
| Oct 05 2020 | 19.88 | -0.12 | -0.6% | 20.11 | 20.135 | 19.88 | 3,528 |
| Oct 02 2020 | 20.00 | 0.21 | 1.06% | 19.77 | 20.07 | 19.77 | 4,552 |
| Oct 01 2020 | 19.79 | -0.11 | -0.55% | 20.03 | 20.03 | 19.77 | 5,629 |
| Sep 30 2020 | 19.90 | -0.10 | -0.5% | 20.01 | 20.06 | 19.9211 | 7,320 |
| Sep 29 2020 | 20.00 | -0.01 | -0.05% | 20.00 | 20.10 | 20.00 | 3,569 |
