Adams Resources & Energy, Inc. Historical Stock Prices

AE 
$42
*  
0.67
1.57%
Get AE Alerts
*Delayed - data as of Jul. 27, 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 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  42.68  42.50  42  42 1,269
07/27/2015 42.5 42.5 42 42 1,269
07/24/2015 42.67 42.99 42.56 42.67 2,455
07/23/2015 43.16 43.5 43 43 2,426
07/22/2015 43.51 43.89 43.5 43.5 2,902
07/21/2015 43.28 45.46 43.28 43.52 2,738
07/20/2015 43.68 43.79 43.5 43.79 1,916
07/17/2015 43.85 44.37 43.33 43.33 3,076
07/16/2015 43.42 44.61 43.42 43.84 2,143
07/15/2015 43.8 44.05 43.01 43.46 6,667
07/14/2015 45.01 45.01 43.4701 44.15 5,684
07/13/2015 44.95 45.25 44.55 44.55 3,780
07/10/2015 43.81 44.99 43.4707 44.99 5,981
07/09/2015 43.1 44.67 43 43 4,327
07/08/2015 43.63 43.63 42.5001 43.5 1,727
07/07/2015 43.62 44.845 43.45 43.46 5,183
07/06/2015 43.15 44.75 43.15 43.94 3,450
07/02/2015 43.668 44 43.668 43.7 969
07/01/2015 44.54 44.95 42.5299 44.59 10,334
06/30/2015 46.38 46.38 44.1 44.6 11,872
06/29/2015 46.7 46.7 45.51 45.71 7,162
06/26/2015 48.031 49.08 46.26 46.94 9,862
06/25/2015 50.53 50.65 50 50.15 1,900
06/24/2015 50.73 51.493 50.66 50.66 4,686
06/23/2015 50.53 50.98 50.25 50.95 6,534
06/22/2015 49.81 51.39 49.8 50.43 2,703
06/19/2015 49.3 51.65 48.62 49.9 9,842
06/18/2015 49.6 50.61 48 49.44 20,809
06/17/2015 49.11 50.23 49.11 49.39 8,191
06/16/2015 48.71 49.46 48.09 49.46 6,416
06/15/2015 47.76 48.93 47.14 48.36 6,782
06/12/2015 47.65 48.99 47.2 47.88 5,361
06/11/2015 49.67 49.67 46.9905 47.56 6,262
06/10/2015 44.54 47.58 44.31 47.49 13,421
06/09/2015 44.77 46.25 43.29 45.75 10,793
06/08/2015 44.4 44.85 43.38 44.5 9,573
06/05/2015 44.1 44.69 43.67 44.56 4,650
06/04/2015 43.55 44.3 43.55 44.09 7,159
06/03/2015 43.44 44.4499 43.44 43.6 9,614
06/02/2015 43.49 43.9 43.49 43.51 3,337
06/01/2015 43.55 44 42.72 43.1 13,093
05/29/2015 42.6 44.7 41.1032 42.9 13,458
05/28/2015 42.81 43 41.941 42.14 10,502
05/27/2015 42.11 42.95 40.9595 42.5 12,776
05/26/2015 39 42.23 39 41.51 34,744
05/22/2015 40.67 42 39.445 39.71 16,639
05/21/2015 43.5 43.5 40.4 40.6 20,245
05/20/2015 44.66 45.25 43.1 43.29 11,777
05/19/2015 44.08 45 43.2999 44 8,451
05/18/2015 44.34 44.69 42.96 43.6 6,623
05/15/2015 44.87 46.33 44.5 44.66 5,051
05/14/2015 46.35 46.35 45 45.05 2,847
05/13/2015 44.68 44.68 41.6691 43.14 10,578
05/12/2015 46.54 46.54 44.01 44.04 7,627
05/11/2015 46.85 46.93 46.15 46.76 8,686
05/08/2015 45.55 46.97 45.55 46.76 7,254
05/07/2015 44.67 45.6 44.05 44.79 4,917
05/06/2015 44.76 45.32 43.5 44.43 8,898
05/05/2015 47.01 47.2648 44.85 44.85 11,505
05/04/2015 46.28 47.707 46.28 47 5,281
05/01/2015 46.8 49.1799 44.81 46.4 16,953
04/30/2015 53.41 53.7975 46.6 46.6 14,844
04/29/2015 54.5 54.94 52.91 52.91 7,942
04/28/2015 57.32 57.32 54.72 54.72 11,858
04/27/2015 57.81 58.8 56.49 56.49 8,035
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?