Adams Resources & Energy Inc (AE) Historical Stock Data
30.00 ↑0.74 (2.53%)
As of April 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, AE is up 0.42% a day on average. There have been 15 days where Adams Resources & Energy Inc closed green and 15 days where AE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 29.71 | 30.00 | ↑$0.29 (0.98%) | 29.25 | 30.00 | 2.96K |
| 2024-04-23 | 29.10 | 29.26 | ↑$0.16 (0.55%) | 29.10 | 29.50 | 3.50K |
| 2024-04-22 | 29.45 | 29.01 | ↓$0.44 (-1.49%) | 29.01 | 30.05 | 10.96K |
| 2024-04-19 | 29.20 | 29.32 | ↑$0.12 (0.41%) | 28.96 | 29.46 | 2.53K |
| 2024-04-18 | 28.64 | 29.52 | ↑$0.88 (3.07%) | 28.43 | 29.52 | 3.67K |
| 2024-04-17 | 28.99 | 28.60 | ↓$0.39 (-1.35%) | 28.40 | 29.00 | 4.08K |
| 2024-04-16 | 28.72 | 28.35 | ↓$0.37 (-1.29%) | 28.30 | 29.87 | 6.49K |
| 2024-04-15 | 29.00 | 29.01 | ↑$0.01 (0.03%) | 28.41 | 29.40 | 2.52K |
| 2024-04-12 | 29.59 | 29.37 | ↓$0.22 (-0.74%) | 29.00 | 29.59 | 3.56K |
| 2024-04-11 | 29.35 | 29.75 | ↑$0.40 (1.36%) | 28.98 | 29.75 | 4.38K |
| 2024-04-10 | 28.50 | 29.71 | ↑$1.21 (4.25%) | 28.50 | 29.94 | 8.26K |
| 2024-04-09 | 30.00 | 29.40 | ↓$0.60 (-2.00%) | 29.40 | 30.27 | 3.06K |
| 2024-04-08 | 29.50 | 29.99 | ↑$0.49 (1.66%) | 29.50 | 30.78 | 7.61K |
| 2024-04-05 | 29.50 | 29.93 | ↑$0.43 (1.46%) | 28.62 | 29.93 | 6.80K |
| 2024-04-04 | 28.50 | 29.54 | ↑$1.04 (3.65%) | 28.50 | 29.54 | 8.13K |
| 2024-04-03 | 28.75 | 28.27 | ↓$0.48 (-1.67%) | 27.99 | 28.75 | 4.92K |
| 2024-04-02 | 29.17 | 28.72 | ↓$0.45 (-1.54%) | 28.60 | 29.25 | 6.53K |
| 2024-04-01 | 28.73 | 28.68 | ↓$0.05 (-0.17%) | 27.97 | 29.15 | 5.96K |
| 2024-03-28 | 27.00 | 29.00 | ↑$2.00 (7.41%) | 26.99 | 29.00 | 16.33K |
| 2024-03-27 | 26.53 | 27.09 | ↑$0.56 (2.09%) | 26.53 | 27.50 | 3.70K |
| 2024-03-26 | 27.29 | 26.63 | ↓$0.66 (-2.44%) | 26.50 | 27.40 | 4.60K |
| 2024-03-25 | 25.60 | 26.55 | ↑$0.95 (3.71%) | 25.60 | 26.58 | 15.54K |
| 2024-03-22 | 25.68 | 25.72 | ↑$0.04 (0.18%) | 24.79 | 25.72 | 3.75K |
| 2024-03-21 | 25.54 | 24.95 | ↓$0.59 (-2.32%) | 24.84 | 25.68 | 5.97K |
| 2024-03-20 | 25.70 | 25.67 | ↓$0.03 (-0.12%) | 25.14 | 25.75 | 4.05K |
| 2024-03-19 | 24.15 | 25.14 | ↑$0.99 (4.10%) | 24.15 | 25.63 | 8.10K |
| 2024-03-18 | 24.14 | 24.01 | ↓$0.13 (-0.54%) | 24.01 | 24.88 | 13.78K |
| 2024-03-15 | 24.50 | 24.00 | ↓$0.50 (-2.04%) | 24.00 | 24.80 | 22.70K |
| 2024-03-14 | 25.40 | 24.51 | ↓$0.89 (-3.50%) | 24.00 | 25.40 | 3.31K |
| 2024-03-13 | 25.00 | 24.74 | ↓$0.26 (-1.04%) | 24.13 | 25.00 | 6.65K |
Create an account or log in to view more rows.
$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
$AE Awaiting buy signal..
$AE hope everyone has a good weekend
$AE bear trap