NYSE:AE
Adams Resources & Energy Inc Stock Price (Quote)
$29.52
+0.92 (+3.22%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.15 | $30.78 | Thursday, 18th Apr 2024 AE stock ended at $29.52. This is 3.22% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.83% from a day low at $28.43 to a day high of $29.52. |
| 90 days | $22.67 | $31.47 | |
| 52 weeks | $22.67 | $39.15 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $28.64 | $29.52 | $28.43 | $29.52 | 3 665 |
| 2024-04-17 | $28.99 | $29.00 | $28.40 | $28.60 | 4 075 |
| 2024-04-16 | $28.72 | $29.87 | $28.30 | $28.35 | 6 494 |
| 2024-04-15 | $29.00 | $29.37 | $28.41 | $29.01 | 2 521 |
| 2024-04-12 | $29.59 | $29.59 | $29.10 | $29.37 | 3 561 |
| 2024-04-11 | $29.35 | $29.75 | $28.98 | $29.75 | 4 377 |
| 2024-04-10 | $28.50 | $29.94 | $28.50 | $29.71 | 8 235 |
| 2024-04-09 | $30.00 | $30.27 | $29.40 | $29.40 | 3 056 |
| 2024-04-08 | $29.50 | $30.78 | $29.50 | $29.99 | 7 596 |
| 2024-04-05 | $29.50 | $29.93 | $28.62 | $29.93 | 6 795 |
| 2024-04-04 | $28.50 | $29.54 | $28.50 | $29.54 | 8 020 |
| 2024-04-03 | $28.75 | $28.75 | $27.99 | $28.27 | 4 919 |
| 2024-04-02 | $29.17 | $29.25 | $28.60 | $28.72 | 6 409 |
| 2024-04-01 | $28.73 | $29.15 | $27.97 | $28.68 | 5 853 |
| 2024-03-28 | $27.00 | $29.00 | $27.00 | $29.00 | 16 333 |
| 2024-03-27 | $26.53 | $27.48 | $26.53 | $27.09 | 3 701 |
| 2024-03-26 | $27.29 | $27.29 | $26.50 | $26.63 | 4 599 |
| 2024-03-25 | $25.60 | $26.58 | $25.60 | $26.55 | 15 536 |
| 2024-03-22 | $25.68 | $25.72 | $24.79 | $25.72 | 3 749 |
| 2024-03-21 | $25.54 | $25.68 | $24.84 | $24.95 | 5 947 |
| 2024-03-20 | $25.70 | $25.75 | $25.14 | $25.67 | 4 047 |
| 2024-03-19 | $24.15 | $25.63 | $24.15 | $25.14 | 8 101 |
| 2024-03-18 | $24.14 | $24.88 | $24.01 | $24.01 | 13 776 |
| 2024-03-15 | $24.50 | $24.54 | $24.00 | $24.00 | 20 336 |
| 2024-03-14 | $25.40 | $25.40 | $24.00 | $24.51 | 2 779 |
