Adams Resources & Energy, Inc. Historical Stock Prices

AE 
$70.99
*  
1.92
2.63%
Get AE Alerts
*Delayed - data as of Feb. 26, 2015  -  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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  72.09  72.99  69.5301  70.99 8,280
02/26/2015 72.99 72.99 69.5301 70.99 8,280
02/25/2015 71.5 73.279 71.212 72.91 16,340
02/24/2015 68.54 72.0899 68.109 70.31 18,137
02/23/2015 67.3 68.49 67.03 67.56 13,204
02/20/2015 66.88 68 65.63 66.98 11,883
02/19/2015 66.11 66.88 65.48 66.63 9,135
02/18/2015 65.07 66.34 64.3649 66.01 7,932
02/17/2015 65.25 66.76 64.5 65.69 16,381
02/13/2015 66.49 66.49 64.58 64.58 8,333
02/12/2015 66.5 66.5 64.01 65.79 8,402
02/11/2015 65.62 66.8 63.2966 65.65 5,044
02/10/2015 64.82 65.62 64.53 65.3 11,455
02/09/2015 62.25 65.15 62.25 64.39 12,985
02/06/2015 62.79 65.233 60.67 62.2 12,847
02/05/2015 61.96 63.96 61.96 62.29 5,200
02/04/2015 59.89 61.999 59.89 61.13 5,869
02/03/2015 58.86 60.48 58.607 59.93 4,675
02/02/2015 58.06 58.86 58.04 58.86 3,509
01/30/2015 58.81 59.09 57.501 58.04 4,254
01/29/2015 58.858 59.05 58 59 10,250
01/28/2015 58.75 59.04 58 58.4 7,156
01/27/2015 57.54 58.75 57.54 58.37 6,381
01/26/2015 57.05 57.9999 57.05 57.9 3,063
01/23/2015 58.64 58.64 56.911 57.04 4,259
01/22/2015 57.58 58.92 56.72 58.62 12,484
01/21/2015 55.45 57.315 55.45 56.74 7,422
01/20/2015 59 59 56 57.24 15,066
01/16/2015 55.19 57.1 55.14 56.5 5,202
01/15/2015 51.95 57.01 50 54.64 21,067
01/14/2015 50 52.4 49.01 51.58 14,809
01/13/2015 52.58 54.17 52.3 53.67 18,043
01/12/2015 52.13 52.58 50.81 52.15 4,777
01/09/2015 52.15 52.45 50.84 51.67 9,288
01/08/2015 50.99 51.89 50.3 51.66 6,142
01/07/2015 49.39 50.8897 48.26 50.5 2,307
01/06/2015 49.09 49.98 48.43 48.89 7,350
01/05/2015 49.3 49.99 47.31 48.49 6,379
01/02/2015 48.68 50 48.17 49.67 1,261
12/31/2014 48.1 50.54 47.88 49.95 8,006
12/30/2014 45.9 48.1 45.9 48.1 4,458
12/29/2014 48.17 48.24 46.84 47.43 2,792
12/26/2014 47.85 49.2083 47.11 48.28 3,418
12/24/2014 49.3 49.3 47.53 48.31 728
12/23/2014 47.31 49.41 47.31 47.81 2,452
12/22/2014 47.17 48.38 46.94 47.2 5,273
12/19/2014 46.02 47.63 42.5101 46.75 15,212
12/18/2014 47.21 47.21 45.24 46.28 6,872
12/17/2014 41.55 47.26 41.55 47.21 12,916
12/16/2014 39.56 42.44 39 40.74 6,378
12/15/2014 39.88 40 38.58 38.85 4,800
12/12/2014 40.7 42.86 38.97 39.7 8,383
12/11/2014 42.82 42.82 40.66 41.1 14,260
12/10/2014 43.78 43.87 41.82 42.12 11,019
12/09/2014 43.85 43.96 41.65 43.96 11,275
12/08/2014 43.66 44.17 43.22 43.5 8,714
12/05/2014 43.33 44.51 42.84 43.11 6,047
12/04/2014 44.34 44.34 43.11 43.79 7,922
12/03/2014 44.24 45.09 43.11 44.37 6,407
12/02/2014 42.88 45.09 40.67 43.96 5,571
12/01/2014 44.29 45.18 42.05 42.53 15,695
11/28/2014 44.76 45.28 44.29 44.29 5,241
11/26/2014 44.83 45.84 44.5 45.63 9,723
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?