$47.77 +1.38 (%) Adams Resources & Energy Inc - AMEX

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AE historical data

Date Open High Low Close Volume
7/31/201546.4748.6046.4747.7710,772
7/30/201545.7446.8945.4446.394,926
7/29/201541.9545.7441.9545.7419,282
7/28/201542.6542.6541.9041.901,392
7/27/201542.5042.5042.0042.001,269
7/24/201542.6742.9942.5642.672,455
7/23/201543.1643.5043.0043.002,426
7/22/201543.5143.8943.5043.502,902
7/21/201543.2845.4643.2843.522,738
7/20/201543.6843.7943.5043.791,916
7/17/201543.8544.3743.3343.333,076
7/16/201543.4244.6143.4243.842,143
7/15/201543.8044.0543.0143.466,667
7/14/201545.0145.0143.4744.155,684
7/13/201544.9545.2544.5544.553,780
7/10/201543.8144.9943.4744.995,981
7/9/201543.1044.6743.0043.004,327
7/8/201543.6343.6342.5043.501,727
7/7/201543.6244.8543.4543.465,183
7/6/201543.1544.7543.1543.943,450
7/2/201543.6744.0043.6743.70969
7/1/201544.5444.9542.5344.5910,334
6/30/201546.3846.3844.1044.6011,872
6/29/201546.7046.7045.5145.717,162
6/26/201548.0349.0846.2646.949,862
6/25/201550.5350.6550.0050.151,900
6/24/201550.7351.4950.6650.664,686
6/23/201550.5350.9850.2550.956,534
6/22/201549.8151.3949.8050.432,703
6/19/201549.3051.6548.6249.909,842
6/18/201549.6050.6148.0049.4420,809
6/17/201549.1150.2349.1149.398,191
6/16/201548.7149.4648.0949.466,416
6/15/201547.7648.9347.1448.366,782
6/12/201547.6548.9947.2047.885,361
6/11/201549.6749.6746.9947.566,262
6/10/201544.5447.5844.3147.4913,421
6/9/201544.7746.2543.2945.7510,793
6/8/201544.4044.8543.3844.509,573
6/5/201544.1044.6943.6744.564,650
6/4/201543.5544.3043.5544.097,159
6/3/201543.4444.4543.4443.609,614
6/2/201543.4943.9043.4943.513,337
6/1/201543.5544.0042.7243.1013,093
5/29/201542.6044.7041.1042.9013,458
5/28/201542.8143.0041.9442.1410,502
5/27/201542.1142.9540.9642.5012,776
5/26/201539.0042.2339.0041.5134,744
5/22/201540.6742.0039.4539.7116,639
5/21/201543.5043.5040.4040.6020,245
5/20/201544.6645.2543.1043.2911,777
5/19/201544.0845.0043.3044.008,451
5/18/201544.3444.6942.9643.606,623
5/15/201544.8746.3344.5044.665,051
5/14/201546.3546.3545.0045.052,847
5/13/201544.6844.6841.6743.1410,578
5/12/201546.5446.5444.0144.047,627
5/11/201546.8546.9346.1546.768,686
5/8/201545.5546.9745.5546.767,254
5/7/201544.6745.6044.0544.794,917
5/6/201544.7645.3243.5044.438,898
5/5/201547.0147.2744.8544.8511,505
5/4/201546.2847.7146.2847.005,281
5/1/201546.8049.1844.8146.4016,953
4/30/201553.4153.8046.6046.6014,844
4/29/201554.5054.9452.9152.917,942
4/28/201557.3257.3254.7254.7211,858
4/27/201557.8158.8056.4956.498,035
4/24/201558.6359.0457.5057.959,105
4/23/201559.0059.5558.6058.606,506
4/22/201560.7561.8058.7058.755,632
4/21/201559.7561.3959.7560.991,798
4/20/201561.7861.9860.1861.508,784
4/17/201560.7362.2960.1960.837,380
4/16/201563.5063.8161.0461.0510,459
4/15/201564.2164.5463.3063.793,627
4/14/201564.3964.5662.9864.3414,618
4/13/201564.0065.0563.3064.538,916
4/10/201567.5667.5664.2064.535,715
4/9/201566.8467.0064.6166.165,255
4/8/201566.8169.1566.0066.596,711
4/7/201566.3068.2065.4766.068,577
4/6/201569.8869.8865.6165.6416,615
4/2/201569.5070.0069.1470.0012,246
4/1/201568.0068.9766.8868.9714,334
3/31/201567.1168.1167.0567.217,784
3/30/201564.8367.1564.8366.9811,976
3/27/201564.7667.3564.0464.5813,756
3/26/201562.3464.8261.6463.946,623
3/25/201560.8062.5060.4261.5910,116
3/24/201559.0260.9059.0260.9019,314
3/23/201557.8560.3555.5359.2513,781
3/20/201560.2060.9957.5058.3218,112
3/19/201560.4362.1859.5960.068,599
3/18/201561.9762.0060.0060.8311,607
3/17/201560.0061.7059.6360.6419,116
3/16/201559.7560.4759.4460.1013,168
3/13/201564.6364.6359.2060.0025,066
3/12/201564.5064.5062.9864.438,687
3/11/201563.7065.6462.9464.0910,442
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!