$38.72 +0.72 (%) Adams Resources & Energy Inc - NYSE Amex Equities

May. 27, 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
5/27/201638.1038.7237.8038.721,827
5/26/201638.6038.6037.0038.0010,050
5/25/201639.5839.5838.4038.981,714
5/24/201638.4939.5838.4939.583,598
5/23/201639.4739.4737.5538.004,897
5/20/201638.7439.4737.6039.471,313
5/19/201638.3038.3038.3038.30322
5/18/201638.4740.0537.2138.198,496
5/17/201638.6938.6937.2637.262,082
5/16/201638.0038.8938.0038.891,111
5/13/201638.1738.5536.6837.795,587
5/12/201639.4039.4038.1438.212,742
5/11/201641.0842.0038.5039.204,764
5/10/201640.6842.0040.5140.513,181
5/9/201642.5443.8940.3140.313,788
5/6/201642.5542.9940.7842.991,999
5/5/201644.0044.2742.2743.306,063
5/4/201638.9844.0038.6044.0015,978
5/3/201639.5039.5038.0138.752,693
5/2/201639.4141.3439.2040.093,934
4/29/201638.8740.2538.8740.252,821
4/28/201638.5738.5736.6838.081,552
4/27/201639.0539.8937.7438.637,219
4/26/201638.1938.6336.9938.635,176
4/25/201638.3740.0037.2037.202,431
4/22/201637.0038.6937.0038.051,330
4/21/201637.8037.8036.3237.134,016
4/20/201638.6438.6437.0938.00963
4/19/201637.8039.1237.8038.363,769
4/18/201638.7039.0037.4137.791,999
4/15/201638.8039.0337.2837.288,452
4/14/201639.2439.7738.0038.798,231
4/13/201637.9439.0537.1339.056,492
4/12/201636.1538.0035.9737.973,746
4/11/201636.0036.3635.9836.361,717
4/8/201636.0336.1835.2535.757,866
4/7/201636.4636.8036.0236.023,747
4/6/201638.5038.5035.9136.9310,221
4/5/201638.7840.0038.0038.705,505
4/4/201638.9639.3038.9039.192,500
4/1/201639.0040.0038.3139.307,669
3/31/201639.3939.9838.5039.983,476
3/30/201639.6540.0037.7239.506,540
3/29/201638.6240.0037.5338.756,798
3/28/201638.7139.5037.9738.924,244
3/24/201637.9138.8737.0038.616,824
3/23/201639.5039.8738.0038.013,053
3/22/201638.3539.9038.3539.904,280
3/21/201640.0140.0138.3038.775,380
3/18/201641.7343.0039.1039.1020,235
3/17/201637.5541.4037.5541.3931,501
3/16/201637.2137.7136.8537.652,026
3/15/201636.5037.7036.5036.873,031
3/14/201636.6337.7035.0737.454,195
3/11/201635.0036.9235.0036.923,822
3/10/201634.4634.8633.1134.335,823
3/9/201635.2936.6134.7034.702,530
3/8/201636.2936.5035.0035.005,390
3/7/201635.5336.9635.2136.727,471
3/4/201634.6035.8034.6035.254,664
3/3/201634.0134.5932.9634.595,959
3/2/201633.6734.5933.2834.342,453
3/1/201632.7533.8032.7533.802,735
2/29/201633.7933.7931.9532.724,293
2/26/201634.0035.9533.0033.003,072
2/25/201633.9035.3132.5433.824,128
2/24/201634.0034.3032.8033.973,189
2/23/201634.7235.2533.7033.7810,324
2/22/201633.4839.8533.3634.718,045
2/19/201631.8533.6231.8532.494,003
2/18/201632.2532.7731.4831.783,047
2/17/201633.5234.3432.5333.504,634
2/16/201633.9034.3832.2033.732,374
2/12/201632.5333.5632.5333.551,619
2/11/201632.3833.0331.9732.935,763
2/10/201634.9134.9133.4334.042,118
2/9/201634.9635.6734.1834.184,129
2/8/201634.8734.8733.2134.758,314
2/5/201636.4236.4234.6634.665,966
2/4/201635.5836.3234.6835.542,612
2/3/201634.7735.2134.0034.962,353
2/2/201633.6835.6833.0134.2113,102
2/1/201632.8534.3332.8534.332,354
1/29/201633.3033.6732.0033.673,120
1/28/201634.1534.1533.1933.191,566
1/27/201633.7234.1033.0233.021,734
1/26/201632.7833.2132.2533.213,868
1/25/201633.7533.7532.4532.583,750
1/22/201633.0234.4132.2533.522,173
1/21/201632.5333.9532.2533.024,430
1/20/201633.8133.8130.0032.0016,862
1/19/201634.0035.5034.0034.629,512
1/15/201632.6334.5732.3033.326,820
1/14/201635.4635.5033.6033.958,654
1/13/201637.7037.7034.8535.369,102
1/12/201638.0939.0137.3237.859,712
1/11/201639.1839.1837.5438.336,347
1/8/201638.6239.2837.4938.729,288
1/7/201638.9738.9738.0038.154,796
1/6/201639.0240.3738.8039.065,174
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center