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
0.00 0.0% 28.03 07:47:42
Open Price Low Price High Price Close Price Prev Close
28.03
more quote information »

AE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.7928.7526.5027.6013,8310.240.86%
1 Month27.2830.7926.2927.8812,1770.752.75%
3 Months30.0030.8125.3627.4213,703-1.97-6.57%
6 Months27.2037.7022.9228.1112,5140.833.05%
1 Year27.2437.7018.3626.6010,6670.792.9%
3 Years42.5546.8415.1631.138,416-14.52-34.12%
5 Years38.5050.58515.1634.067,194-10.47-27.19%

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
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.