NYSE:AE
Adams Resources & Energy Inc Stock Price (Quote)
$29.85
+0.650 (+2.23%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.53 | $30.78 | Friday, 26th Apr 2024 AE stock ended at $29.85. This is 2.23% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.37% from a day low at $28.60 to a day high of $29.85. |
| 90 days | $22.67 | $31.47 | |
| 52 weeks | $22.67 | $38.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $29.00 | $29.85 | $28.60 | $29.85 | 1 354 |
| Apr 25, 2024 | $29.85 | $29.85 | $29.20 | $29.20 | 878 |
| Apr 24, 2024 | $29.71 | $30.00 | $29.25 | $30.00 | 2 908 |
| Apr 23, 2024 | $29.10 | $29.45 | $29.10 | $29.26 | 3 141 |
| Apr 22, 2024 | $29.45 | $29.99 | $29.01 | $29.01 | 10 958 |
| Apr 19, 2024 | $29.20 | $29.35 | $28.96 | $29.32 | 2 528 |
| Apr 18, 2024 | $28.64 | $29.52 | $28.43 | $29.52 | 3 665 |
| Apr 17, 2024 | $28.99 | $29.00 | $28.40 | $28.60 | 4 075 |
| Apr 16, 2024 | $28.72 | $29.87 | $28.30 | $28.35 | 6 494 |
| Apr 15, 2024 | $29.00 | $29.37 | $28.41 | $29.01 | 2 521 |
| Apr 12, 2024 | $29.59 | $29.59 | $29.10 | $29.37 | 3 561 |
| Apr 11, 2024 | $29.35 | $29.75 | $28.98 | $29.75 | 4 377 |
| Apr 10, 2024 | $28.50 | $29.94 | $28.50 | $29.71 | 8 235 |
| Apr 09, 2024 | $30.00 | $30.27 | $29.40 | $29.40 | 3 056 |
| Apr 08, 2024 | $29.50 | $30.78 | $29.50 | $29.99 | 7 596 |
| Apr 05, 2024 | $29.50 | $29.93 | $28.62 | $29.93 | 6 795 |
| Apr 04, 2024 | $28.50 | $29.54 | $28.50 | $29.54 | 8 020 |
| Apr 03, 2024 | $28.75 | $28.75 | $27.99 | $28.27 | 4 919 |
| Apr 02, 2024 | $29.17 | $29.25 | $28.60 | $28.72 | 6 409 |
| Apr 01, 2024 | $28.73 | $29.15 | $27.97 | $28.68 | 5 853 |
| Mar 28, 2024 | $27.00 | $29.00 | $27.00 | $29.00 | 16 333 |
| Mar 27, 2024 | $26.53 | $27.48 | $26.53 | $27.09 | 3 701 |
| Mar 26, 2024 | $27.29 | $27.29 | $26.50 | $26.63 | 4 599 |
| Mar 25, 2024 | $25.60 | $26.58 | $25.60 | $26.55 | 15 536 |
| Mar 22, 2024 | $25.68 | $25.72 | $24.79 | $25.72 | 3 749 |
