AE

Adams Resources and Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

AE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.2931.8426.5429.817,6020.812.86%
1 Month24.2531.8423.6527.447,8564.8520.0%
3 Months27.4831.8422.9226.4010,5211.625.9%
6 Months22.3731.8418.3624.708,2896.7330.08%
1 Year31.0031.8415.1624.878,638-1.90-6.13%
3 Years42.2050.3315.1632.877,720-13.10-31.04%
5 Years34.001250.58515.1634.956,595-4.90-14.41%

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
See More Historical Prices »


Your Recent History
AMEX
AE
Adams Reso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.