$34.75 +0.09 (%) Adams Resources & Energy Inc - AMEX

Feb. 8, 2016 | 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
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
1/5/201638.2139.8238.2139.298,839
1/4/201637.8038.9936.8438.2313,476
12/31/201536.4339.5035.3638.4021,541
12/30/201535.5036.7335.3536.3013,022
12/29/201535.6236.6635.4036.538,508
12/28/201536.4336.4334.7335.244,537
12/24/201535.8536.6635.7536.504,457
12/23/201535.8437.5935.8436.666,325
12/22/201533.7136.9633.7035.8513,964
12/21/201534.2435.4933.9835.009,765
12/18/201534.6735.0933.5533.6017,822
12/17/201538.8638.8635.0035.058,232
12/16/201535.9136.9934.9235.359,780
12/15/201535.2536.4934.7535.6916,122
12/14/201538.3938.5034.2635.0013,226
12/11/201538.1839.4037.7537.827,277
12/10/201538.4038.7338.0038.269,157
12/9/201538.8138.8138.3838.556,369
12/8/201539.0039.3038.7338.867,260
12/7/201542.0742.0739.2539.2511,780
12/4/201541.7542.5041.4042.508,650
12/3/201541.1542.3440.8041.0122,841
12/2/201542.5742.5741.7841.783,251
12/1/201542.4742.5142.2542.253,412
11/30/201543.7043.7042.3542.923,469
11/27/201543.1443.1443.1443.14270
11/25/201543.0643.2543.0643.25592
11/24/201542.0443.1642.0443.133,754
11/23/201544.3544.7043.0644.003,821
11/20/201543.7544.8843.5144.885,086
11/19/201543.4043.8642.0043.377,171
11/18/201543.1144.0042.7044.003,843
11/17/201544.5044.8343.9644.0511,198
11/16/201542.5844.4942.5844.494,975
11/13/201542.5043.3842.5042.60939
11/12/201543.6343.6342.5042.501,000
11/11/201543.0844.0643.0844.00991
11/10/201545.0545.9045.0545.052,621
11/9/201545.0545.4843.8843.963,419
11/6/201544.5645.8744.4045.874,125
11/5/201545.9845.9845.9845.98367
11/4/201545.8045.8044.3545.094,867
11/3/201545.0545.8644.0845.8611,196
11/2/201544.8445.2342.8645.0517,339
10/30/201545.1045.1044.4644.464,083
10/29/201545.1445.7544.9545.091,448
10/28/201545.2345.9045.2345.904,786
10/27/201545.5545.9045.2045.359,137
10/26/201545.8946.8644.6145.445,927
10/23/201545.8745.8745.8745.87572
10/22/201545.4345.4344.6544.651,203
10/21/201545.2045.4044.2744.277,200
10/20/201543.7245.2043.7245.201,995
10/19/201543.4446.3043.0545.079,628
10/16/201543.6945.8742.6442.8812,986
10/15/201544.9644.9642.2943.5511,569
10/14/201542.6042.8041.6341.633,257
10/13/201544.9044.9042.7142.862,276
10/12/201544.3744.9844.3744.983,320
10/9/201543.7044.0043.7043.991,016
10/8/201541.2343.3941.2343.393,999
10/7/201541.2542.0741.2542.072,450
10/6/201541.4141.4141.4141.411,192
10/5/201540.9242.4840.9242.473,915
10/2/201540.8641.3240.7541.323,783
10/1/201541.4041.4040.9140.915,488
9/30/201541.0041.0041.0041.002,255
9/29/201542.4942.4941.4941.492,337
9/28/201542.1142.7040.6540.762,029
9/25/201541.5142.5041.5141.816,018
9/24/201541.0041.5141.0041.511,165
9/23/201540.8242.1140.8242.012,377
9/22/201541.6042.2541.6042.002,808
9/21/201543.7043.7343.1643.161,535
9/18/201542.5043.9141.2243.874,059
9/17/201542.2542.9841.3042.982,056
9/16/201542.9244.3040.7341.696,685
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center