Adams Resources & Energy, Inc. Historical Stock Prices

AE 
$44.29
*  
1.27
2.95%
Get AE Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading AE now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  44.81  44.9899  42.6001  44.29 6,059
10/21/2014 43.52 44.9899 42.6001 44.29 6,059
10/20/2014 43.17 43.17 42 43.02 12,400
10/17/2014 45.78 45.78 43.17 43.17 8,556
10/16/2014 44 45.584 44 44.62 5,251
10/15/2014 44.31 45.9748 43 44.46 9,034
10/14/2014 46.59 46.59 43.72 44.38 8,566
10/13/2014 45.27 45.27 44.39 44.39 7,161
10/10/2014 44.5 46.58 44.5 44.68 7,669
10/09/2014 45.5245 46.1373 44.47 44.5 9,907
10/08/2014 44.35 45.2957 44.1874 44.69 6,246
10/07/2014 44 44.9384 44 44 10,390
10/06/2014 44.91 45.6742 44 44.04 7,432
10/03/2014 45.33 45.626 44.1092 44.23 5,580
10/02/2014 44.72 45.14 44.06 45.03 9,264
10/01/2014 44.96 45.4 44 44.77 23,675
09/30/2014 48.61 48.7 44.26 44.29 14,143
09/29/2014 48.58 49.2416 48.58 48.62 7,286
09/26/2014 49.09 49.09 48.58 48.68 6,082
09/25/2014 49.74 50.35 48.6 48.62 3,585
09/24/2014 50.17 52.67 49.05 49.81 5,773
09/23/2014 50.74 51.08 49 49.67 11,629
09/22/2014 51.94 52 50.8 50.8 8,403
09/19/2014 54.28 55.74 49.71 50.42 19,052
09/18/2014 54.5 55.67 52.97 54.28 4,421
09/17/2014 55.2 56 55 55 4,849
09/16/2014 56.5 56.5 56 56 6,035
09/15/2014 58.29 58.29 55.1001 56.69 6,348
09/12/2014 59.759 59.759 58.49 58.49 2,112
09/11/2014 58.88 60.288 58.88 58.91 2,851
09/10/2014 59.4 59.85 59.0101 59.12 4,025
09/09/2014 62.15 62.31 59.61 59.71 5,006
09/08/2014 62 62.71 61.7 62.66 3,104
09/05/2014 59.86 63.2873 59.86 61 3,368
09/04/2014 64.48 64.48 60.64 61.44 5,712
09/03/2014 66.45 66.45 64 64.21 3,958
09/02/2014 65.61 67.41 65.61 66.4 6,641
08/29/2014 67.12 67.12 64.34 65.59 7,545
08/28/2014 68.83 68.83 66.83 67.24 4,225
08/27/2014 68.83 71.23 68.35 68.41 6,978
08/26/2014 69.04 69.65 68.01 69.56 5,389
08/25/2014 69.3 70.08 68 69 4,149
08/22/2014 69.2 69.26 68 68.21 7,023
08/21/2014 69.77 70.39 67.84 70.39 3,468
08/20/2014 70.5 70.5 68.65 69.87 5,539
08/19/2014 72 72 68.75 69.49 4,420
08/18/2014 72 73 70.06 71.11 8,054
08/15/2014 70.97 73.98 68.66 69 10,466
08/14/2014 70.05 70.59 68.51 70.15 8,038
08/13/2014 68.86 70.88 68.2 69.78 7,698
08/12/2014 69.5 72.22 67.98 69.03 10,095
08/11/2014 67.61 71.43 67.61 71.43 14,030
08/08/2014 67.44 67.56 65.41 67.26 7,316
08/07/2014 70.29 70.7 66.96 66.96 3,732
08/06/2014 69.33 71.5 69.01 69.82 12,211
08/05/2014 67 70.5105 66.03 69.44 10,030
08/04/2014 62.6 65.29 61.5 64.92 11,597
08/01/2014 65.59 65.59 62.91 62.91 9,824
07/31/2014 66.7 67.2 65.34 65.34 5,225
07/30/2014 68.37 68.37 65.74 67.9 9,214
07/29/2014 68.42 68.76 68.04 68.28 2,086
07/28/2014 68.89 69.12 68 68.21 8,075
07/25/2014 69.54 70 69 69.19 5,277
07/24/2014 69.92 70.49 69.09 69.58 4,419
07/23/2014 69.5 71.46 68.19 69.72 8,179
07/22/2014 69.19 71.08 68 69.38 12,976
07/21/2014 71.4 72.97 68.92 69.87 13,413
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?