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 |
| Sep 26, 2023 | $35.06 | $35.42 | $35.06 | $35.24 | 6 525 |
| Sep 25, 2023 | $35.00 | $35.99 | $35.00 | $35.15 | 2 687 |
| Sep 22, 2023 | $35.35 | $35.81 | $35.05 | $35.16 | 2 442 |
| Sep 21, 2023 | $35.44 | $35.72 | $35.00 | $35.60 | 8 998 |
| Sep 20, 2023 | $36.02 | $36.53 | $35.04 | $35.51 | 20 980 |
| Sep 19, 2023 | $36.00 | $36.49 | $36.05 | $36.05 | 3 063 |
| Sep 18, 2023 | $35.60 | $37.00 | $36.00 | $36.15 | 7 122 |
| Sep 15, 2023 | $36.17 | $36.00 | $35.50 | $35.86 | 27 271 |
| Sep 14, 2023 | $36.41 | $36.86 | $36.10 | $36.17 | 3 989 |
| Sep 13, 2023 | $35.40 | $36.69 | $35.11 | $36.30 | 11 372 |
| Sep 12, 2023 | $34.80 | $36.35 | $34.80 | $35.61 | 8 570 |
| Sep 11, 2023 | $36.20 | $36.55 | $34.78 | $34.78 | 13 698 |
| Sep 08, 2023 | $36.82 | $37.00 | $36.46 | $37.00 | 2 033 |
| Sep 07, 2023 | $36.87 | $36.98 | $36.07 | $36.98 | 7 114 |
| Sep 06, 2023 | $36.00 | $36.45 | $36.00 | $36.45 | 3 750 |
| Sep 05, 2023 | $36.63 | $36.77 | $36.10 | $36.10 | 13 355 |
| Sep 01, 2023 | $36.77 | $36.77 | $36.09 | $36.23 | 764 |
| Aug 31, 2023 | $36.80 | $36.62 | $36.13 | $36.50 | 12 741 |
| Aug 30, 2023 | $36.69 | $36.90 | $36.26 | $36.26 | 3 369 |
| Aug 29, 2023 | $36.21 | $36.75 | $36.21 | $36.75 | 1 227 |
| Aug 28, 2023 | $36.52 | $37.00 | $36.52 | $37.00 | 3 884 |
| Aug 25, 2023 | $36.50 | $37.30 | $36.16 | $37.00 | 10 706 |
| Aug 24, 2023 | $35.51 | $37.20 | $35.51 | $37.19 | 49 424 |
| Aug 23, 2023 | $35.46 | $36.00 | $35.06 | $36.00 | 10 119 |
| Aug 22, 2023 | $35.06 | $36.00 | $35.26 | $35.98 | 7 416 |
