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 |
| Oct 31, 2023 | $31.85 | $32.99 | $31.84 | $31.84 | 11 913 |
| Oct 30, 2023 | $32.00 | $32.38 | $31.80 | $32.00 | 5 624 |
| Oct 27, 2023 | $31.83 | $32.00 | $31.80 | $31.80 | 1 262 |
| Oct 26, 2023 | $31.57 | $31.77 | $31.53 | $31.74 | 6 891 |
| Oct 25, 2023 | $31.75 | $31.87 | $31.50 | $31.53 | 8 741 |
| Oct 24, 2023 | $31.44 | $31.75 | $31.44 | $31.50 | 3 491 |
| Oct 23, 2023 | $31.50 | $31.69 | $31.31 | $31.31 | 10 370 |
| Oct 20, 2023 | $31.50 | $31.78 | $31.30 | $31.61 | 9 539 |
| Oct 19, 2023 | $31.95 | $31.96 | $31.21 | $31.26 | 6 479 |
| Oct 18, 2023 | $31.52 | $31.70 | $31.25 | $31.25 | 9 044 |
| Oct 17, 2023 | $31.80 | $31.80 | $31.46 | $31.46 | 7 495 |
| Oct 16, 2023 | $31.35 | $31.99 | $31.25 | $31.89 | 5 650 |
| Oct 13, 2023 | $31.40 | $31.98 | $31.00 | $31.78 | 10 013 |
| Oct 12, 2023 | $31.35 | $31.91 | $31.15 | $31.63 | 6 707 |
| Oct 11, 2023 | $31.71 | $31.71 | $31.17 | $31.25 | 6 194 |
| Oct 10, 2023 | $31.27 | $32.02 | $31.27 | $31.45 | 8 431 |
| Oct 09, 2023 | $31.60 | $32.58 | $31.37 | $31.86 | 6 284 |
| Oct 06, 2023 | $31.78 | $32.01 | $31.05 | $31.55 | 6 514 |
| Oct 05, 2023 | $31.05 | $31.89 | $31.05 | $31.89 | 4 228 |
| Oct 04, 2023 | $31.76 | $32.05 | $31.75 | $31.76 | 5 644 |
| Oct 03, 2023 | $32.30 | $32.49 | $31.04 | $31.37 | 17 773 |
| Oct 02, 2023 | $33.01 | $33.40 | $32.52 | $32.52 | 5 230 |
| Sep 29, 2023 | $33.55 | $33.93 | $33.20 | $33.69 | 16 732 |
| Sep 28, 2023 | $34.00 | $34.51 | $33.75 | $33.75 | 2 966 |
| Sep 27, 2023 | $35.02 | $35.15 | $34.03 | $34.03 | 9 309 |
