Adams Resources & Energy Inc (AE) Historical Stock Data
26.75 ↓0.33 (-1.23%)
As of July 26, 2024, 11:41am EST.
Historical Data
In the past 30 trading days, AE is up 0.11% a day on average. There have been 16 days where Adams Resources & Energy Inc closed green and 14 days where AE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27.00 | 26.75 | ↓$0.25 (-0.93%) | 26.50 | 27.23 | 6.63K |
| 2024-07-25 | 26.55 | 27.08 | ↑$0.53 (2.00%) | 26.10 | 27.29 | 8.48K |
| 2024-07-24 | 27.00 | 27.21 | ↑$0.21 (0.78%) | 26.99 | 27.38 | 2.44K |
| 2024-07-23 | 28.18 | 27.00 | ↓$1.18 (-4.17%) | 27.00 | 28.18 | 11.72K |
| 2024-07-22 | 27.19 | 27.26 | ↑$0.07 (0.26%) | 27.19 | 27.75 | 1.07K |
| 2024-07-19 | 27.85 | 27.80 | ↓$0.05 (-0.18%) | 27.35 | 27.99 | 8K |
| 2024-07-18 | 28.22 | 27.69 | ↓$0.53 (-1.88%) | 27.35 | 28.44 | 14.53K |
| 2024-07-17 | 26.00 | 28.37 | ↑$2.37 (9.12%) | 26.00 | 28.37 | 4.54K |
| 2024-07-16 | 26.49 | 26.51 | ↑$0.02 (0.08%) | 26.49 | 26.75 | 4.96K |
| 2024-07-15 | 27.92 | 26.03 | ↓$1.89 (-6.77%) | 26.03 | 27.92 | 3.26K |
| 2024-07-12 | 26.27 | 27.13 | ↑$0.86 (3.27%) | 26.27 | 27.50 | 2.44K |
| 2024-07-11 | 26.50 | 26.75 | ↑$0.25 (0.94%) | 26.49 | 27.54 | 1.80K |
| 2024-07-10 | 26.84 | 26.36 | ↓$0.48 (-1.78%) | 26.36 | 26.95 | 2.33K |
| 2024-07-09 | 26.16 | 26.50 | ↑$0.34 (1.30%) | 25.30 | 26.70 | 12.83K |
| 2024-07-08 | 27.50 | 26.70 | ↓$0.80 (-2.91%) | 26.18 | 27.50 | 20.22K |
| 2024-07-05 | 26.26 | 27.50 | ↑$1.24 (4.72%) | 26.26 | 27.50 | 2.13K |
| 2024-07-03 | 26.18 | 26.90 | ↑$0.72 (2.75%) | 26.18 | 27.54 | 13.67K |
| 2024-07-02 | 27.73 | 26.61 | ↓$1.12 (-4.04%) | 26.01 | 28.88 | 5.48K |
| 2024-07-01 | 27.54 | 27.90 | ↑$0.36 (1.31%) | 27.54 | 29.15 | 4.22K |
| 2024-06-28 | 27.67 | 28.00 | ↑$0.34 (1.21%) | 27.50 | 29.07 | 8.11K |
| 2024-06-27 | 26.63 | 27.90 | ↑$1.27 (4.77%) | 25.37 | 27.90 | 19.77K |
| 2024-06-26 | 25.45 | 26.63 | ↑$1.18 (4.64%) | 25.20 | 26.63 | 9.19K |
| 2024-06-25 | 25.09 | 25.10 | ↑$0.01 (0.04%) | 24.90 | 25.48 | 16.08K |
| 2024-06-24 | 25.70 | 24.60 | ↓$1.10 (-4.28%) | 24.60 | 25.70 | 14.07K |
| 2024-06-21 | 24.83 | 24.32 | ↓$0.51 (-2.05%) | 24.32 | 24.83 | 8.92K |
| 2024-06-20 | 24.46 | 24.94 | ↑$0.48 (1.96%) | 24.45 | 25.81 | 6.96K |
| 2024-06-18 | 25.45 | 24.46 | ↓$0.99 (-3.89%) | 24.46 | 25.45 | 11.78K |
| 2024-06-17 | 25.46 | 25.45 | ↓$0.01 (-0.04%) | 25.45 | 25.46 | 1.71K |
| 2024-06-14 | 26.24 | 25.60 | ↓$0.64 (-2.44%) | 25.46 | 26.24 | 5.38K |
| 2024-06-13 | 26.58 | 26.48 | ↓$0.10 (-0.38%) | 26.08 | 26.83 | 4.72K |
Create an account or log in to view more rows.
$AE it's just a matter of time and patience...
$AE I like it
$AE Momentum is building...
$AE Good morning gang!
$AE breaking out of this wedge sooner than later
$AE nice!!!
$AE let’s ride
$AE what’s gonna happen now
$AE the redness has arrived
$AE get ready bears and bulls