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 |
| Mar 09, 2016 | $35.29 | $36.61 | $34.70 | $34.70 | 2 530 |
| Mar 08, 2016 | $36.29 | $36.50 | $35.00 | $35.00 | 5 288 |
| Mar 07, 2016 | $35.53 | $36.96 | $35.21 | $36.72 | 7 471 |
| Mar 04, 2016 | $34.60 | $35.80 | $34.60 | $35.25 | 4 664 |
| Mar 03, 2016 | $34.01 | $34.59 | $32.96 | $34.59 | 5 959 |
| Mar 02, 2016 | $33.67 | $34.59 | $33.28 | $34.34 | 2 453 |
| Mar 01, 2016 | $32.75 | $33.80 | $32.75 | $33.80 | 2 735 |
| Feb 29, 2016 | $33.79 | $33.79 | $31.95 | $32.72 | 4 293 |
| Feb 26, 2016 | $34.00 | $35.95 | $33.00 | $33.00 | 3 072 |
| Feb 25, 2016 | $33.90 | $35.31 | $32.54 | $33.82 | 4 128 |
| Feb 24, 2016 | $34.00 | $34.30 | $32.80 | $33.97 | 3 189 |
| Feb 23, 2016 | $34.72 | $35.25 | $33.70 | $33.78 | 10 324 |
| Feb 22, 2016 | $33.48 | $39.85 | $33.36 | $34.71 | 8 045 |
| Feb 19, 2016 | $31.85 | $33.62 | $31.85 | $32.49 | 4 003 |
| Feb 18, 2016 | $32.25 | $32.77 | $31.48 | $31.78 | 3 047 |
| Feb 17, 2016 | $33.52 | $34.34 | $32.53 | $33.50 | 4 634 |
| Feb 16, 2016 | $33.90 | $34.38 | $32.20 | $33.73 | 2 374 |
| Feb 12, 2016 | $32.53 | $33.56 | $32.53 | $33.55 | 1 619 |
| Feb 11, 2016 | $32.38 | $33.03 | $31.97 | $32.93 | 5 763 |
| Feb 10, 2016 | $34.91 | $34.91 | $33.43 | $34.04 | 2 118 |
| Feb 09, 2016 | $34.96 | $35.67 | $34.18 | $34.18 | 4 129 |
| Feb 08, 2016 | $34.87 | $34.87 | $33.21 | $34.75 | 8 314 |
| Feb 05, 2016 | $36.42 | $36.42 | $34.66 | $34.66 | 5 966 |
| Feb 04, 2016 | $35.58 | $36.32 | $34.68 | $35.54 | 2 612 |
| Feb 03, 2016 | $34.77 | $35.21 | $34.00 | $34.96 | 2 353 |
