NYSE:AE
Adams Resources & Energy Inc Stock Price (Quote)
$29.00
-0.500 (-1.69%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.97 | $30.78 | Wednesday, 1st May 2024 AE stock ended at $29.00. This is 1.69% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.48% from a day low at $29.00 to a day high of $29.43. |
| 90 days | $22.67 | $31.47 | |
| 52 weeks | $22.67 | $38.44 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $35.80 | $35.77 | $34.50 | $35.22 | 3 156 |
| Jun 07, 2023 | $35.10 | $35.97 | $34.69 | $35.97 | 17 178 |
| Jun 06, 2023 | $34.76 | $35.33 | $34.11 | $34.52 | 8 052 |
| Jun 05, 2023 | $33.05 | $35.00 | $33.05 | $34.41 | 18 025 |
| Jun 02, 2023 | $34.60 | $35.07 | $34.00 | $34.30 | 9 862 |
| Jun 01, 2023 | $33.93 | $35.18 | $34.00 | $34.46 | 16 893 |
| May 31, 2023 | $34.05 | $34.71 | $33.05 | $34.71 | 24 096 |
| May 30, 2023 | $34.10 | $34.40 | $34.10 | $34.15 | 3 025 |
| May 26, 2023 | $34.31 | $35.00 | $34.25 | $34.28 | 10 052 |
| May 25, 2023 | $35.25 | $35.78 | $34.00 | $35.40 | 8 180 |
| May 24, 2023 | $34.50 | $35.55 | $34.16 | $35.48 | 12 760 |
| May 23, 2023 | $34.57 | $34.99 | $34.00 | $34.45 | 4 935 |
| May 22, 2023 | $33.75 | $34.49 | $33.77 | $34.49 | 4 055 |
| May 19, 2023 | $34.66 | $35.00 | $33.75 | $33.75 | 3 999 |
| May 18, 2023 | $34.25 | $34.46 | $34.25 | $34.46 | 3 282 |
| May 17, 2023 | $33.50 | $34.67 | $33.50 | $34.67 | 4 861 |
| May 16, 2023 | $34.05 | $34.05 | $33.50 | $33.50 | 3 864 |
| May 15, 2023 | $33.03 | $36.30 | $32.71 | $33.02 | 3 057 |
| May 12, 2023 | $34.00 | $34.00 | $33.00 | $33.30 | 15 819 |
| May 11, 2023 | $32.97 | $33.80 | $32.00 | $33.50 | 20 063 |
| May 10, 2023 | $36.50 | $36.50 | $30.11 | $33.00 | 73 419 |
| May 09, 2023 | $38.60 | $38.30 | $36.96 | $37.50 | 12 303 |
| May 08, 2023 | $37.61 | $38.44 | $37.80 | $38.36 | 3 554 |
| May 05, 2023 | $37.49 | $37.49 | $36.12 | $37.49 | 7 043 |
| May 04, 2023 | $37.76 | $37.76 | $36.60 | $37.49 | 2 206 |
