Skip to main content

Adams Resources & Energy, Inc. Common Stock (NY: AE )

37.98 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 37.98 0 +0.00(+0.00%)
Feb 03, 2025 37.96 38.00 37.96 37.98 55,091 +0.03(+0.08%)
Jan 31, 2025 37.95 37.95 37.91 37.95 35,210 +0.00(+0.00%)
Jan 30, 2025 37.98 37.98 37.92 37.95 6,406 +0.02(+0.05%)
Jan 29, 2025 37.94 37.95 37.85 37.93 53,537 +0.02(+0.05%)
Jan 28, 2025 38.00 38.00 37.91 37.91 2,735 +0.00(+0.00%)
Jan 27, 2025 37.95 37.95 37.90 37.91 9,081 +0.01(+0.03%)
Jan 24, 2025 37.93 38.00 37.90 37.90 60,972 -0.02(-0.05%)
Jan 23, 2025 37.65 37.95 37.65 37.92 59,371 +0.41(+1.09%)
Jan 22, 2025 37.60 37.60 37.45 37.51 9,526 +0.07(+0.19%)
Jan 21, 2025 37.45 37.64 37.44 37.44 20,015 +0.03(+0.08%)
Jan 17, 2025 37.40 37.70 37.40 37.41 39,139 -0.09(-0.24%)
Jan 16, 2025 37.32 37.50 37.32 37.50 5,613 +0.14(+0.37%)
Jan 15, 2025 37.30 37.51 37.30 37.36 24,266 +0.06(+0.16%)
Jan 14, 2025 37.38 37.50 37.28 37.30 7,583 -0.18(-0.48%)
Jan 13, 2025 37.25 37.54 37.25 37.48 8,545 +0.23(+0.62%)
Jan 10, 2025 37.50 37.50 37.25 37.25 10,800 -0.19(-0.51%)
Jan 08, 2025 37.26 37.44 37.24 37.44 9,264 +0.13(+0.35%)
Jan 07, 2025 37.50 37.50 37.24 37.31 3,936 +0.01(+0.03%)
Jan 06, 2025 37.41 37.48 37.10 37.30 16,344 +0.05(+0.15%)
Jan 03, 2025 37.80 37.80 37.20 37.24 6,279 -0.05(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.