$40.50 +0.42 (%) Adams Resources & Energy Inc - NYSE Amex Equities

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AE historical data

Date Open High Low Close Volume
12/2/201639.9540.9939.9540.503,289
12/1/201640.9341.3940.0640.087,760
11/30/201640.7041.5539.4739.543,007
11/29/201640.6041.9039.7740.112,753
11/28/201641.3042.4939.1240.7011,258
11/25/201641.7441.7441.6041.65858
11/23/201640.9540.9539.9940.601,331
11/22/201640.5041.1940.4041.196,232
11/21/201639.7140.8739.5340.6913,181
11/18/201639.0239.9439.0139.704,140
11/17/201639.7840.4538.3139.808,390
11/16/201639.9340.2338.2740.235,193
11/15/201640.4041.1039.1940.153,406
11/14/201640.4241.3539.3840.857,387
11/11/201638.4540.5637.8440.509,198
11/10/201637.3038.0036.5037.883,085
11/9/201636.0038.3036.0038.303,415
11/8/201636.1536.7535.1836.755,576
11/7/201636.9137.3636.0037.362,351
11/4/201636.0036.3036.0036.001,168
11/3/201637.0037.4136.0636.406,162
11/2/201637.1838.0236.4436.714,842
11/1/201636.6538.0036.3036.592,778
10/31/201636.0938.4936.0936.546,491
10/28/201637.7638.0037.3637.992,258
10/27/201637.4138.6536.9036.907,100
10/26/201638.0638.0637.5237.682,955
10/25/201638.0038.9937.2538.362,815
10/24/201639.0039.2037.9038.455,932
10/21/201638.4338.8836.8038.886,456
10/20/201638.0038.7038.0038.704,179
10/19/201636.5538.7036.5538.705,453
10/18/201636.5037.5536.5037.503,066
10/17/201636.0736.4935.7235.852,429
10/14/201636.5337.0036.0236.023,989
10/13/201637.8537.8535.7835.912,749
10/12/201637.4837.4836.3936.843,470
10/11/201637.1037.1935.6935.915,992
10/10/201637.0037.6935.8137.002,604
10/7/201637.0838.0036.0036.002,619
10/6/201636.7037.2036.2436.963,882
10/5/201636.2037.2936.1536.933,670
10/4/201636.7936.7935.3035.302,192
10/3/201638.3438.3437.1537.503,263
9/30/201638.6039.4437.6139.323,361
9/29/201636.7038.7036.7038.283,105
9/28/201635.7037.9534.5137.006,233
9/27/201634.9736.0034.4335.423,119
9/26/201635.0036.0334.5034.503,458
9/23/201636.3037.0036.0036.00760
9/22/201637.9238.2937.2037.203,608
9/21/201637.5038.0036.2537.487,657
9/20/201637.7437.9137.5037.502,990
9/19/201637.0039.4037.0038.417,070
9/16/201638.2038.2037.3038.116,616
9/15/201635.1337.3935.1337.39577
9/14/201635.7537.7235.7536.401,397
9/13/201635.7735.9335.7535.751,060
9/12/201635.3037.7035.3037.701,501
9/9/201637.4037.4036.0036.003,863
9/8/201637.4938.8637.4937.751,110
9/7/201637.6738.8537.4237.421,875
9/6/201637.1737.8336.8037.823,491
9/2/201636.5037.0736.5037.071,463
9/1/201636.9337.1735.1837.171,528
8/31/201636.8837.1036.0937.104,121
8/30/201636.2536.6035.7535.754,145
8/29/201635.4035.4034.2535.001,626
8/26/201634.5035.5434.5035.402,798
8/25/201635.0435.1834.3435.181,178
8/24/201633.1536.0032.4935.015,914
8/23/201632.0033.5531.5333.172,537
8/22/201631.9832.7631.9832.76913
8/19/201632.3733.1032.3732.392,989
8/18/201631.8132.6131.8032.612,648
8/17/201631.6031.6431.6031.64677
8/16/201631.9132.0031.2831.753,070
8/15/201631.2732.5431.2732.54572
8/12/201631.5032.2931.5031.853,532
8/11/201631.2232.2531.0031.317,038
8/10/201632.2732.2731.0031.007,274
8/9/201631.7732.5831.4031.503,757
8/8/201631.2032.6430.4031.574,106
8/5/201629.8030.6629.8030.503,410
8/4/201631.0031.9629.6430.168,826
8/3/201630.8031.3030.3331.301,334
8/2/201630.3930.4230.2030.201,330
8/1/201630.3430.8030.2530.423,875
7/29/201631.3031.6530.2730.275,482
7/28/201630.7931.9630.6131.653,395
7/27/201631.6031.6030.6031.005,437
7/26/201633.3033.4031.6231.626,837
7/25/201636.6436.6434.0034.007,889
7/22/201636.1536.3236.1536.32437
7/21/201637.6337.6337.6337.63384
7/20/201637.5737.5837.1537.501,439
7/19/201637.4437.5837.4437.58860
7/18/201637.2137.8137.2137.40661
7/15/201637.8938.1037.1637.163,074
7/14/201637.8737.8737.8637.87678
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center