$34.54 -0.88 (%) Adams Resources & Energy Inc - NYSE Amex Equities

Sep. 28, 2016 | 10:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AE historical data

Date Open High Low Close Volume
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
7/13/201637.5537.5537.5537.55567
7/12/201638.4038.4538.0038.452,838
7/11/201637.3538.3237.1038.322,480
7/8/201637.0437.5337.0337.531,944
7/7/201638.1838.1837.0037.001,672
7/6/201637.3438.2037.0038.201,503
7/5/201638.0038.5037.0237.021,417
7/1/201638.4639.4737.5237.521,090
6/30/201637.2138.6037.2138.501,487
6/29/201637.3037.4936.6937.492,005
6/28/201636.5337.0836.0537.083,122
6/27/201636.5436.8035.6935.694,316
6/24/201636.5037.0936.5036.504,962
6/23/201638.1238.2537.2338.012,352
6/22/201638.5038.5036.7836.972,142
6/21/201638.3939.9937.1137.114,268
6/20/201637.2238.5236.5038.523,231
6/17/201637.0737.5036.7637.077,173
6/16/201636.3537.0036.1237.002,391
6/15/201635.5036.6135.5036.111,188
6/14/201637.5037.8635.8835.984,699
6/13/201637.5237.5237.5237.521,380
6/10/201638.0038.9537.7637.763,824
6/9/201638.8539.2638.8539.262,122
6/8/201638.8539.0038.0039.003,027
6/7/201637.2537.9636.9137.964,852
6/6/201638.0638.0637.0037.952,979
6/3/201637.2637.2636.6637.253,061
6/2/201637.2537.3937.2537.391,048
6/1/201637.8737.8737.8737.87776
5/31/201638.8740.0037.6038.792,118
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center