Adams Resources & Energy Inc (AE) Historical Stock Data

24.32 ↓0.62 (-2.49%)
As of June 21, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AE is down -0.93% a day on average. There have been 9 days where Adams Resources & Energy Inc closed green and 21 days where AE closed red.

DateOpenCloseChangeLowHighVolume
2024-06-2124.8324.32↓$0.51 (-2.05%)24.3224.838.92K
2024-06-2024.4624.94↑$0.48 (1.96%)24.4525.816.96K
2024-06-1825.4524.46↓$0.99 (-3.89%)24.4625.4511.78K
2024-06-1725.4625.45↓$0.01 (-0.04%)25.4525.461.71K
2024-06-1426.2425.60↓$0.64 (-2.44%)25.4626.245.38K
2024-06-1326.5826.48↓$0.10 (-0.38%)26.0826.834.72K
2024-06-1226.9026.84↓$0.06 (-0.22%)26.5026.952.56K
2024-06-1126.7926.96↑$0.17 (0.63%)26.7926.96744
2024-06-1026.7026.84↑$0.14 (0.52%)26.3326.994.28K
2024-06-0726.8526.65↓$0.20 (-0.74%)26.5126.981.82K
2024-06-0626.5726.60↑$0.03 (0.11%)26.1726.601.42K
2024-06-0526.4526.59↑$0.14 (0.51%)26.1826.992.75K
2024-06-0427.0026.39↓$0.61 (-2.26%)26.2527.002.40K
2024-06-0326.7726.85↑$0.08 (0.30%)26.4627.004.72K
2024-05-3126.2526.46↑$0.21 (0.80%)26.1926.462.69K
2024-05-3026.3025.88↓$0.42 (-1.60%)25.8826.444.29K
2024-05-2926.3025.75↓$0.55 (-2.09%)25.7526.446.19K
2024-05-2827.0026.44↓$0.56 (-2.07%)26.0927.156.94K
2024-05-2427.4827.04↓$0.44 (-1.58%)27.0227.505.11K
2024-05-2327.9227.43↓$0.49 (-1.76%)27.4227.922.73K
2024-05-2228.2928.20↓$0.09 (-0.32%)27.9228.303.19K
2024-05-2128.5927.90↓$0.69 (-2.41%)27.9028.594.44K
2024-05-2028.0027.85↓$0.15 (-0.54%)27.7528.594.18K
2024-05-1728.3727.61↓$0.76 (-2.68%)27.5128.373.83K
2024-05-1627.8227.51↓$0.31 (-1.11%)27.5128.556.11K
2024-05-1527.5928.00↑$0.41 (1.49%)27.5928.307.16K
2024-05-1427.2027.50↑$0.30 (1.10%)27.2028.476.22K
2024-05-1328.4027.36↓$1.04 (-3.66%)27.3628.407.61K
2024-05-1028.7528.23↓$0.52 (-1.81%)28.1029.002.93K
2024-05-0929.0028.49↓$0.51 (-1.76%)27.9629.004.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$AE Good morning gang!

0 Like Report
Modok

$AE breaking out of this wedge sooner than later

0 Like Report
4texin

$AE let’s ride

0 Like Report
mezzymez2

$AE what’s gonna happen now

0 Like Report