Adams Resources & Energy, Inc. Historical Stock Prices

AE 
$69.19
*  
0.39
0.56%
Get AE Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading AE now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    AE Pre-Market
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  69.61  70  69  69.19 5,277
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
07/18/2014 72.3 73.568 70.7187 71.04 12,541
07/17/2014 75.22 75.49 71.72 72.92 7,243
07/16/2014 77.61 77.61 74.1 75.63 8,687
07/15/2014 78.55 79 75.749 77.29 10,896
07/14/2014 76.7 79.244 75.61 78.06 15,045
07/11/2014 77 78.01 76.41 77.14 3,834
07/10/2014 75.22 77.98 75.22 76.98 5,256
07/09/2014 76.11 77.4 75.9 76.49 9,236
07/08/2014 75.48 76.29 74.53 76.29 10,974
07/07/2014 77.4 77.4 75.395 76.24 8,627
07/03/2014 76.71 77.9 76.015 77.42 3,320
07/02/2014 76.99 77.4 75.31 75.87 11,852
07/01/2014 76.2155 79.61 76.2155 76.78 14,522
06/30/2014 72.56 79.88 72.56 78.13 6,936
06/27/2014 69.21 72.51 69.21 72.18 9,111
06/26/2014 68.96 70.3 67.47 70.3 11,519
06/25/2014 69.5 70.34 68 68.87 17,531
06/24/2014 72.24 73.68 65.51 68.83 21,865
06/23/2014 74.38 75.01 72.5 73.09 10,358
06/20/2014 79.39 80.245 73.36 74.01 22,044
06/19/2014 80 81.5 76.28 78.65 7,484
06/18/2014 76.7 79.76 76.01 79.03 8,712
06/17/2014 73.95 77.57 71 76.63 11,309
06/16/2014 75.01 75.25 73.84 74.43 7,297
06/13/2014 74.49 75.93 74.21 75.01 7,282
06/12/2014 71.95 76.04 71.69 75.02 8,684
06/11/2014 70.42 72.3 69.2425 72 9,302
06/10/2014 68.26 71.379 68.111 70.76 8,159
06/09/2014 67.78 68.89 64.6 68.78 9,181
06/06/2014 67.45 68.3455 66.55 66.85 5,461
06/05/2014 64.05 66.92 63.03 66.67 7,382
06/04/2014 64.78 65.09 63.2303 64.04 6,239
06/03/2014 62.34 67.28 60.14 65.09 9,993
06/02/2014 63.57 65.09 60.76 63.01 8,489
05/30/2014 63.69 64.41 63 63.23 5,984
05/29/2014 63.6 64.83 63.21 64.39 4,873
05/28/2014 64 64.01 62.54 63.61 7,468
05/27/2014 64.16 65 63.432 64.55 13,266
05/23/2014 63.57 64.16 63.08 64.16 4,286
05/22/2014 65 65.69 63.76 63.76 5,557
05/21/2014 65.23 66.6 64.12 65.22 8,642
05/20/2014 65.53 65.6 64.52 64.53 6,261
05/19/2014 67.01 67.29 65.41 66.1 8,325
05/16/2014 64.49 67.46 64.1 66.42 7,607
05/15/2014 64.49 65.29 64 64.58 7,583
05/14/2014 68.94 69.39 64.81 65.28 14,230
05/13/2014 66.44 68.12 66.28 66.28 10,169
05/12/2014 65.8 66.5 65.55 66.44 7,198
05/09/2014 66.46 69.44 65.22 65.91 8,732
05/08/2014 66.7 67.355 65.85 66 7,316
05/07/2014 69.41 69.99 66.5 66.91 13,674
05/06/2014 70 70.29 67.78 69 7,424
05/05/2014 67.49 70.9 67.31 69.9 11,532
05/02/2014 68.05 68.95 66.5 68.46 11,697
05/01/2014 71.33 71.33 67.42 68.22 15,339
04/30/2014 72.6 72.6 70.52 72.06 10,583
04/29/2014 74.3 75.53 72.15 72.49 11,530
04/28/2014 71.38 74.845 71.38 73.32 12,012
04/25/2014 73.02 73.37 70.61 71.72 8,959
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?