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% 19.74 07:10:00
Close Price Low Price High Price Open Price Previous Close
19.74
more quote information »

AE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.4821.7819.323520.172,995-1.74-8.1%
1 Month20.0322.5018.3620.606,193-0.29-1.45%
3 Months21.4023.559918.3621.006,068-1.66-7.76%
6 Months27.3830.65518.3624.678,291-7.64-27.9%
1 Year30.7539.7915.1627.598,144-11.01-35.8%
3 Years41.6450.58515.1634.857,381-21.90-52.59%
5 Years45.1450.58515.1635.986,413-25.40-56.27%

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
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.