Adams Resources & Energy (NY: AE )

27.66 USD +0.60 (+2.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 27.01 27.69 26.50 27.66 21,494 +0.60(+2.22%)
Jun 17, 2021 27.37 27.45 27.00 27.06 16,566 -0.45(-1.64%)
Jun 16, 2021 28.00 28.10 27.50 27.51 10,507 -0.53(-1.89%)
Jun 15, 2021 27.79 28.04 27.50 28.04 7,417 +0.21(+0.75%)
Jun 14, 2021 28.98 28.98 27.30 27.83 11,096 -1.41(-4.82%)
Jun 11, 2021 29.33 29.33 27.76 29.24 10,862 -0.77(-2.57%)
Jun 10, 2021 30.25 30.79 29.06 30.01 7,539 -0.09(-0.30%)
Jun 09, 2021 29.23 30.10 28.72 30.10 5,823 +0.59(+2.00%)
Jun 08, 2021 27.73 29.51 27.71 29.51 11,215 +1.78(+6.42%)
Jun 07, 2021 28.13 28.13 27.21 27.73 11,945 -0.32(-1.14%)
Jun 04, 2021 28.05 28.05 27.55 28.05 5,991 -0.05(-0.18%)
Jun 03, 2021 27.60 28.14 27.60 28.10 7,535 +0.27(+0.97%)
Jun 02, 2021 28.49 28.75 27.25 27.83 34,304 -0.16(-0.57%)
Jun 01, 2021 27.50 28.00 27.30 27.99 21,131 +0.87(+3.21%)
May 28, 2021 26.92 27.50 26.80 27.12 8,112 +0.12(+0.44%)
May 27, 2021 26.72 27.00 26.56 27.00 3,372 +0.00(+0.00%)
May 26, 2021 26.76 27.00 26.32 27.00 5,937 +0.68(+2.58%)
May 25, 2021 27.28 27.28 26.29 26.32 17,988 -0.96(-3.52%)
May 24, 2021 27.59 28.00 26.85 27.28 18,691 -0.04(-0.15%)
May 21, 2021 27.89 27.97 27.32 27.32 8,440 -0.68(-2.43%)
May 20, 2021 27.79 28.19 26.53 28.00 15,777 +0.40(+1.45%)
May 19, 2021 27.51 27.91 26.82 27.60 8,194 -0.12(-0.43%)
May 18, 2021 28.11 29.00 27.42 27.72 12,764 -0.48(-1.70%)
May 17, 2021 26.80 28.75 25.89 28.20 38,517 +1.39(+5.18%)
May 14, 2021 26.28 27.00 25.63 26.81 16,772 +1.19(+4.64%)
May 13, 2021 26.69 27.30 25.52 25.62 15,090 -1.32(-4.90%)
May 12, 2021 27.34 27.79 26.49 26.94 16,710 -0.57(-2.07%)
May 11, 2021 27.37 27.95 26.39 27.51 14,525 -0.01(-0.04%)
May 10, 2021 26.67 28.75 26.21 27.52 51,430 +1.89(+7.37%)
May 07, 2021 26.01 28.46 25.36 25.63 20,731 -0.68(-2.58%)
May 06, 2021 26.61 27.40 26.31 26.31 8,308 -0.37(-1.39%)
May 05, 2021 26.97 27.54 26.51 26.68 17,611 -0.12(-0.45%)
May 04, 2021 28.15 28.16 26.75 26.80 26,639 -1.88(-6.56%)
May 03, 2021 27.00 28.75 26.55 28.68 18,715 +2.18(+8.23%)
Apr 30, 2021 26.57 26.90 26.50 26.50 15,200 -0.54(-2.00%)
Apr 29, 2021 27.00 27.27 26.71 27.04 6,974 +0.49(+1.85%)
Apr 28, 2021 27.50 28.00 26.54 26.55 12,841 -0.67(-2.46%)
Apr 27, 2021 29.73 29.73 26.79 27.22 12,107 +0.58(+2.18%)
Apr 26, 2021 27.20 27.20 26.01 26.64 9,552 -0.07(-0.26%)
Apr 23, 2021 26.97 27.17 26.71 26.71 4,200 +0.02(+0.07%)
Apr 22, 2021 27.23 27.26 26.02 26.69 24,736 -0.33(-1.22%)
Apr 21, 2021 26.91 27.49 26.39 27.02 7,607 +0.41(+1.54%)
Apr 20, 2021 27.02 27.02 26.10 26.61 10,046 -0.16(-0.60%)
Apr 19, 2021 27.47 27.47 26.06 26.77 13,655 -0.23(-0.85%)
Apr 16, 2021 27.00 27.60 26.60 27.00 7,400 -0.02(-0.07%)
Apr 15, 2021 26.62 27.34 26.30 27.02 16,172 +0.43(+1.62%)
Apr 14, 2021 26.95 27.13 26.57 26.59 11,105 +0.25(+0.95%)
Apr 13, 2021 26.49 26.99 26.16 26.34 5,979 +0.34(+1.31%)
Apr 12, 2021 27.60 28.01 25.50 26.00 22,050 -1.71(-6.17%)
Apr 09, 2021 29.83 29.83 27.68 27.71 4,900 -1.17(-4.05%)
Apr 08, 2021 28.50 29.12 27.61 28.88 7,667 +0.88(+3.14%)
Apr 07, 2021 29.34 29.88 28.00 28.00 12,757 -1.36(-4.63%)
Apr 06, 2021 30.61 30.61 28.90 29.36 8,404 -1.04(-3.42%)
Apr 05, 2021 30.65 30.81 28.67 30.40 8,735 +0.51(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.