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 |
| Jan 12, 2024 | $25.25 | $25.25 | $23.80 | $24.25 | 5 607 |
| Jan 11, 2024 | $24.50 | $24.50 | $23.75 | $23.75 | 6 678 |
| Jan 10, 2024 | $24.91 | $24.97 | $23.90 | $24.00 | 15 208 |
| Jan 09, 2024 | $25.04 | $25.09 | $24.40 | $24.40 | 1 604 |
| Jan 08, 2024 | $25.00 | $25.49 | $24.45 | $24.86 | 10 260 |
| Jan 05, 2024 | $25.40 | $25.40 | $25.02 | $25.02 | 3 168 |
| Jan 04, 2024 | $25.39 | $25.50 | $25.13 | $25.21 | 3 423 |
| Jan 03, 2024 | $25.50 | $26.25 | $25.50 | $25.79 | 3 599 |
| Jan 02, 2024 | $26.32 | $26.32 | $25.31 | $25.70 | 7 752 |
| Dec 29, 2023 | $24.99 | $26.18 | $24.99 | $26.18 | 15 084 |
| Dec 28, 2023 | $25.50 | $25.61 | $25.00 | $25.16 | 14 335 |
| Dec 27, 2023 | $26.70 | $26.70 | $25.50 | $25.50 | 7 227 |
| Dec 26, 2023 | $26.77 | $26.91 | $26.38 | $26.67 | 3 630 |
| Dec 22, 2023 | $26.70 | $26.95 | $26.20 | $26.38 | 4 390 |
| Dec 21, 2023 | $26.76 | $26.80 | $26.60 | $26.75 | 7 090 |
| Dec 20, 2023 | $27.26 | $27.50 | $26.85 | $26.85 | 3 865 |
| Dec 19, 2023 | $26.49 | $27.41 | $26.25 | $27.41 | 12 354 |
| Dec 18, 2023 | $26.50 | $26.81 | $26.06 | $26.60 | 5 633 |
| Dec 15, 2023 | $26.35 | $26.35 | $25.84 | $26.03 | 2 893 |
| Dec 14, 2023 | $25.78 | $26.38 | $25.59 | $26.36 | 9 229 |
| Dec 13, 2023 | $25.12 | $25.57 | $25.12 | $25.50 | 7 442 |
| Dec 12, 2023 | $26.48 | $26.65 | $25.17 | $25.40 | 8 314 |
| Dec 11, 2023 | $26.60 | $26.84 | $26.40 | $26.65 | 4 788 |
| Dec 08, 2023 | $26.45 | $26.95 | $26.45 | $26.60 | 4 091 |
| Dec 07, 2023 | $26.15 | $26.73 | $26.14 | $26.73 | 9 963 |
