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 |
| Jul 17, 2023 | $33.99 | $33.99 | $33.71 | $33.71 | 3 181 |
| Jul 14, 2023 | $34.24 | $34.32 | $34.00 | $34.00 | 3 465 |
| Jul 13, 2023 | $32.75 | $34.45 | $32.75 | $34.45 | 3 234 |
| Jul 12, 2023 | $34.50 | $34.52 | $33.82 | $34.39 | 11 190 |
| Jul 11, 2023 | $34.03 | $35.02 | $34.00 | $34.50 | 2 507 |
| Jul 10, 2023 | $34.37 | $34.81 | $33.58 | $34.00 | 7 534 |
| Jul 07, 2023 | $34.02 | $35.01 | $33.65 | $33.65 | 5 929 |
| Jul 06, 2023 | $33.25 | $34.58 | $33.25 | $34.01 | 4 338 |
| Jul 05, 2023 | $34.15 | $34.52 | $34.01 | $34.04 | 3 440 |
| Jul 03, 2023 | $35.04 | $35.04 | $34.66 | $34.66 | 733 |
| Jun 30, 2023 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| Jun 29, 2023 | $34.95 | $35.67 | $34.00 | $34.37 | 8 162 |
| Jun 28, 2023 | $34.74 | $35.22 | $33.98 | $34.74 | 15 277 |
| Jun 27, 2023 | $34.95 | $35.36 | $34.50 | $34.70 | 7 104 |
| Jun 26, 2023 | $35.58 | $35.58 | $34.75 | $34.75 | 5 414 |
| Jun 23, 2023 | $35.10 | $35.41 | $34.52 | $34.52 | 6 616 |
| Jun 22, 2023 | $35.25 | $35.25 | $34.56 | $35.00 | 4 019 |
| Jun 21, 2023 | $35.29 | $35.70 | $34.18 | $35.00 | 4 986 |
| Jun 20, 2023 | $34.52 | $34.98 | $33.33 | $34.98 | 8 399 |
| Jun 16, 2023 | $33.62 | $35.70 | $33.62 | $34.50 | 8 182 |
| Jun 15, 2023 | $35.00 | $35.20 | $34.78 | $35.00 | 3 036 |
| Jun 14, 2023 | $34.50 | $34.84 | $34.00 | $34.01 | 7 287 |
| Jun 13, 2023 | $34.40 | $34.40 | $33.58 | $34.00 | 4 487 |
| Jun 12, 2023 | $35.00 | $35.00 | $34.10 | $34.40 | 9 085 |
| Jun 09, 2023 | $35.11 | $35.68 | $35.11 | $35.46 | 3 467 |
