S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
Adams Resources and Energy Inc (AE)
Adams Resources and Energy Inc (AE) Historical

AE Adams Resources and Energy Inc

28.23

0.00 (0.00%)

Pre Market

Last Updated: 03:09:33

Delayed by 15 minutes

AE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	28.23	-0.26	-0.91%	28.60	29.00	28.10	2,928
May 09 2024	28.49	-0.20	-0.70%	28.55	29.00	27.96	4,604
May 08 2024	28.69	0.83	2.98%	28.00	28.95	27.90	2,263
May 07 2024	27.86	-0.54	-1.90%	28.70	29.075	27.86	4,543
May 06 2024	28.40	0.33	1.18%	27.62	28.4999	27.62	6,115
May 03 2024	28.07	-0.83	-2.87%	28.90	28.90	28.07	1,375
May 02 2024	28.90	-0.10	-0.34%	29.00	29.01	28.90	792
May 01 2024	29.00	-0.50	-1.69%	29.81	29.81	29.00	2,113
Apr 30 2024	29.50	-0.45	-1.50%	29.43	29.50	29.19	1,244
Apr 29 2024	29.95	0.10	0.34%	29.75	30.00	28.7645	3,486
Apr 26 2024	29.85	0.65	2.23%	29.85	29.85	28.6001	1,816
Apr 25 2024	29.20	-0.80	-2.67%	29.79	29.8497	29.04	879
Apr 24 2024	30.00	0.74	2.53%	29.71	30.00	29.25	2,959
Apr 23 2024	29.26	0.25	0.86%	29.32	29.50	29.06	3,498
Apr 22 2024	29.01	-0.31	-1.06%	29.27	30.05	29.01	10,961
Apr 19 2024	29.32	-0.20	-0.68%	29.44	29.46	28.61	2,528
Apr 18 2024	29.52	0.92	3.22%	29.09	29.52	28.35	3,674
Apr 17 2024	28.60	0.25	0.88%	28.85	29.00	28.395	4,076
Apr 16 2024	28.35	-0.66	-2.28%	28.72	29.87	28.30	6,494
Apr 15 2024	29.01	-0.36	-1.23%	29.00	29.67	28.41	2,521
Apr 12 2024	29.37	-0.38	-1.28%	29.59	29.59	29.00	3,561
Apr 11 2024	29.75	0.04	0.13%	29.35	29.75	28.975	4,384
Apr 10 2024	29.71	0.31	1.05%	28.50	29.94	28.50	8,259
Apr 09 2024	29.40	-0.59	-1.97%	30.02	30.48	29.40	3,056
Apr 08 2024	29.99	0.06	0.20%	29.99	30.78	29.50	7,147
Apr 05 2024	29.93	0.39	1.32%	29.32	29.93	28.62	6,804
Apr 04 2024	29.54	1.27	4.49%	28.99	29.54	28.50	8,131
Apr 03 2024	28.27	-0.45	-1.57%	28.42	28.75	27.99	4,919
Apr 02 2024	28.72	0.04	0.14%	29.17	29.25	28.60	6,528
Apr 01 2024	28.68	-0.32	-1.10%	28.73	29.15	27.9701	5,956
Mar 28 2024	29.00	1.92	7.07%	27.24	29.00	26.99	16,333
Mar 27 2024	27.085	0.46	1.73%	26.53	27.50	26.53	3,702
Mar 26 2024	26.625	0.07	0.28%	26.57	27.40	26.45	4,599
Mar 25 2024	26.55	0.83	3.23%	25.60	26.575	25.60	15,537
Mar 22 2024	25.72	0.77	3.09%	24.84	25.72	24.79	3,752
Mar 21 2024	24.95	-0.72	-2.80%	25.60	25.675	24.84	5,974
Mar 20 2024	25.67	0.53	2.11%	25.14	25.75	25.14	4,047
Mar 19 2024	25.14	1.13	4.71%	24.15	25.63	24.15	8,101
Mar 18 2024	24.01	0.01	0.04%	24.14	24.88	24.01	12,714
Mar 15 2024	24.00	-0.51	-2.08%	24.84	24.84	24.00	8,393
Mar 14 2024	24.51	-0.23	-0.93%	25.40	25.40	24.0001	3,311
Mar 13 2024	24.74	0.16	0.65%	25.00	25.00	23.89	6,631
Mar 12 2024	24.58	-0.84	-3.30%	25.68	25.68	24.58	7,551
Mar 11 2024	25.42	-1.13	-4.26%	26.35	26.38	25.3668	4,335
Mar 08 2024	26.55	0.06	0.23%	26.37	26.55	25.77	2,723
Mar 07 2024	26.49	-0.26	-0.97%	26.03	26.72	25.812	7,797
Mar 06 2024	26.75	-0.65	-2.37%	27.40	27.905	26.75	3,013
Mar 05 2024	27.40	-1.47	-5.09%	28.91	28.91	27.40	20,021
Mar 04 2024	28.87	-1.16	-3.86%	29.72	29.72	28.54	7,918
Mar 01 2024	30.03	0.14	0.47%	29.93	31.4699	29.93	15,571
Feb 29 2024	29.89	3.08	11.49%	27.40	29.9999	27.25	32,078
Feb 28 2024	26.81	0.99	3.83%	25.80	26.97	25.06	18,456
Feb 27 2024	25.82	1.85	7.72%	24.00	27.00	23.73	23,316
Feb 26 2024	23.97	0.57	2.44%	23.40	24.30	23.05	15,091
Feb 23 2024	23.40	-0.54	-2.26%	23.84	23.92	23.0739	4,966
Feb 22 2024	23.94	0.65	2.79%	23.31	23.99	22.67	19,114
Feb 21 2024	23.29	-0.01	-0.04%	23.35	24.33	23.29	5,957
Feb 20 2024	23.30	-0.48	-2.02%	23.78	24.5099	23.28	14,045
Feb 16 2024	23.78	-0.08	-0.34%	24.19	24.19	23.78	17,931
Feb 15 2024	23.86	-0.69	-2.81%	24.14	24.14	23.80	3,905
Feb 14 2024	24.55	0.56	2.33%	24.03	25.2499	24.01	40,166
Feb 13 2024	23.99	0.20	0.84%	24.02	24.75	23.79	9,097

Adams Resources and Energy

United Company Rusal

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions