UK markets closed

Adams Resources & Energy, Inc. (AE)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
28.07-0.83 (-2.87%)
At close: 04:00PM EDT
28.07 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202428.1028.1528.0728.0728.071,372
02 May 202429.0029.0028.9028.9028.90800
01 May 202429.4329.4329.0029.0029.002,100
30 Apr 202429.1929.5029.1929.5029.501,200
29 Apr 202428.7630.0028.7629.9529.953,500
26 Apr 202429.0029.8528.6029.8529.851,800
25 Apr 202429.8529.8529.2029.2029.20900
24 Apr 202429.7130.0029.2530.0030.003,000
23 Apr 202429.1029.5029.1029.2629.263,500
22 Apr 202429.4530.0529.0129.0129.0111,000
19 Apr 202429.2029.4628.9629.3229.322,500
18 Apr 202428.6429.5228.4329.5229.523,700
17 Apr 202428.9929.0028.4028.6028.604,100
16 Apr 202428.7229.8728.3028.3528.356,500
15 Apr 202429.0029.4028.4129.0129.012,500
12 Apr 202429.5929.5929.0029.3729.373,600
11 Apr 202429.3529.7528.9829.7529.754,400
10 Apr 202428.5029.9428.5029.7129.718,300
09 Apr 202430.0030.2729.4029.4029.403,100
08 Apr 202429.5030.7829.5029.9929.997,600
05 Apr 202429.5029.9328.6229.9329.936,800
04 Apr 202428.5029.5428.5029.5429.548,100
03 Apr 202428.7528.7527.9928.2728.274,900
02 Apr 202429.1729.2528.6028.7228.726,500
01 Apr 202428.7329.1527.9728.6828.686,000
28 Mar 202427.0029.0026.9929.0029.0016,300
27 Mar 202426.5327.5026.5327.0927.093,700
26 Mar 202427.2927.4026.5026.6326.634,600
25 Mar 202425.6026.5825.6026.5526.5515,500
22 Mar 202425.6825.7224.7925.7225.723,800
21 Mar 202425.5425.6824.8424.9524.956,000
20 Mar 202425.7025.7525.1425.6725.674,000
19 Mar 202424.1525.6324.1525.1425.148,100
18 Mar 202424.1424.8824.0124.0124.0113,800
15 Mar 202424.5024.8024.0024.0024.0022,700
14 Mar 202425.4025.4024.0024.5124.513,300
13 Mar 202425.0025.0024.1324.7424.746,600
12 Mar 202425.4025.4324.5824.5824.587,600
11 Mar 202425.3726.3825.3725.4225.424,300
08 Mar 202425.8826.5525.7726.5526.552,700
07 Mar 202426.0326.7225.8126.4926.497,800
07 Mar 20240.24 Dividend
06 Mar 202427.9127.9126.7526.7526.513,000
05 Mar 202428.2828.8427.4027.4027.1520,000
04 Mar 202429.7229.7228.5428.8728.617,900
01 Mar 202429.9331.4729.9330.0329.7615,600
29 Feb 202427.4030.0027.2529.8929.6235,900
28 Feb 202425.0626.9725.0626.8126.5724,600
27 Feb 202423.7327.0023.7325.8225.5923,300
26 Feb 202424.0024.3023.4623.9723.7515,100
23 Feb 202423.0723.8223.0723.4023.195,000
22 Feb 202423.3123.9922.6723.9423.7319,100
21 Feb 202423.3524.3323.2923.2923.086,000
20 Feb 202423.7824.5123.2823.3023.0914,700
16 Feb 202424.1924.1923.7823.7823.5717,900
15 Feb 202424.1424.1423.8123.8623.653,900
14 Feb 202424.3025.2524.0124.5524.3340,200
13 Feb 202424.0224.5523.7923.9923.779,100
12 Feb 202424.2024.9523.7923.7923.5811,200
09 Feb 202424.2024.2523.8024.1523.9311,100
08 Feb 202424.1624.3523.9524.2524.0319,500
07 Feb 202424.2724.2723.9624.0023.7811,300
06 Feb 202424.0324.3024.0124.0423.826,600
05 Feb 202424.4624.4624.0124.0323.814,700
02 Feb 202425.0025.3924.5325.1224.8914,500
01 Feb 202424.5124.6024.3124.4224.203,400
31 Jan 202424.1125.1723.8025.1724.9415,400
30 Jan 202423.9924.2023.5224.1023.8813,700
29 Jan 202424.2024.2023.7724.0023.783,400
26 Jan 202423.9824.1523.5523.7723.568,100
25 Jan 202424.0624.3023.6524.1723.959,800
24 Jan 202424.1524.2323.8023.8223.619,900
23 Jan 202423.8524.1523.8023.8023.595,900
22 Jan 202423.9924.3523.7523.8523.645,600
19 Jan 202423.7224.2923.7224.0623.847,300
18 Jan 202423.6923.7723.2023.7523.547,300
17 Jan 202424.0024.0823.8023.8023.593,300
16 Jan 202424.2024.3523.9924.0623.842,000
12 Jan 202425.2525.2523.6924.2524.035,600
11 Jan 202424.5024.5023.7523.7523.547,100
10 Jan 202424.9124.9723.9024.0023.7815,200
09 Jan 202425.0425.0924.4024.4024.181,600
08 Jan 202425.0025.4924.4524.8624.6410,300
05 Jan 202425.4025.4025.0225.0224.804,800
04 Jan 202425.3925.5025.1325.2124.983,400
03 Jan 202425.5026.2525.5025.7925.563,600
02 Jan 202426.3226.3225.2625.7025.477,800
29 Dec 202324.9926.1824.9926.1825.9515,100
28 Dec 202325.5025.6525.0025.1624.9314,400
27 Dec 202326.7026.7025.5025.5025.277,300
26 Dec 202326.7726.9126.3826.6726.433,700
22 Dec 202326.7026.9526.2026.3826.144,500
21 Dec 202326.7626.8026.5526.7526.517,100
20 Dec 202327.2627.5026.8526.8526.613,900
19 Dec 202326.4927.4126.2527.4127.1612,400
18 Dec 202326.5026.8126.0626.6026.365,600
15 Dec 202326.3526.3525.8426.0325.802,900
14 Dec 202325.7826.3825.5926.3626.129,200
13 Dec 202325.1225.5725.1225.5025.277,400
12 Dec 202326.4826.6525.1725.4025.178,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...