Adams Resources & Energy, Inc. (AE)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 02:06PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | 800 |
| May 01, 2024 | 29.43 | 29.43 | 29.00 | 29.00 | 29.00 | 2,100 |
| Apr 30, 2024 | 29.19 | 29.50 | 29.19 | 29.50 | 29.50 | 1,200 |
| Apr 29, 2024 | 28.76 | 30.00 | 28.76 | 29.95 | 29.95 | 3,500 |
| Apr 26, 2024 | 29.00 | 29.85 | 28.60 | 29.85 | 29.85 | 1,800 |
| Apr 25, 2024 | 29.85 | 29.85 | 29.20 | 29.20 | 29.20 | 900 |
| Apr 24, 2024 | 29.71 | 30.00 | 29.25 | 30.00 | 30.00 | 3,000 |
| Apr 23, 2024 | 29.10 | 29.50 | 29.10 | 29.26 | 29.26 | 3,500 |
| Apr 22, 2024 | 29.45 | 30.05 | 29.01 | 29.01 | 29.01 | 11,000 |
| Apr 19, 2024 | 29.20 | 29.46 | 28.96 | 29.32 | 29.32 | 2,500 |
| Apr 18, 2024 | 28.64 | 29.52 | 28.43 | 29.52 | 29.52 | 3,700 |
| Apr 17, 2024 | 28.99 | 29.00 | 28.40 | 28.60 | 28.60 | 4,100 |
| Apr 16, 2024 | 28.72 | 29.87 | 28.30 | 28.35 | 28.35 | 6,500 |
| Apr 15, 2024 | 29.00 | 29.40 | 28.41 | 29.01 | 29.01 | 2,500 |
| Apr 12, 2024 | 29.59 | 29.59 | 29.00 | 29.37 | 29.37 | 3,600 |
| Apr 11, 2024 | 29.35 | 29.75 | 28.98 | 29.75 | 29.75 | 4,400 |
| Apr 10, 2024 | 28.50 | 29.94 | 28.50 | 29.71 | 29.71 | 8,300 |
| Apr 09, 2024 | 30.00 | 30.27 | 29.40 | 29.40 | 29.40 | 3,100 |
| Apr 08, 2024 | 29.50 | 30.78 | 29.50 | 29.99 | 29.99 | 7,600 |
| Apr 05, 2024 | 29.50 | 29.93 | 28.62 | 29.93 | 29.93 | 6,800 |
| Apr 04, 2024 | 28.50 | 29.54 | 28.50 | 29.54 | 29.54 | 8,100 |
| Apr 03, 2024 | 28.75 | 28.75 | 27.99 | 28.27 | 28.27 | 4,900 |
| Apr 02, 2024 | 29.17 | 29.25 | 28.60 | 28.72 | 28.72 | 6,500 |
| Apr 01, 2024 | 28.73 | 29.15 | 27.97 | 28.68 | 28.68 | 6,000 |
| Mar 28, 2024 | 27.00 | 29.00 | 26.99 | 29.00 | 29.00 | 16,300 |
| Mar 27, 2024 | 26.53 | 27.50 | 26.53 | 27.09 | 27.09 | 3,700 |
| Mar 26, 2024 | 27.29 | 27.40 | 26.50 | 26.63 | 26.63 | 4,600 |
| Mar 25, 2024 | 25.60 | 26.58 | 25.60 | 26.55 | 26.55 | 15,500 |
| Mar 22, 2024 | 25.68 | 25.72 | 24.79 | 25.72 | 25.72 | 3,800 |
| Mar 21, 2024 | 25.54 | 25.68 | 24.84 | 24.95 | 24.95 | 6,000 |
| Mar 20, 2024 | 25.70 | 25.75 | 25.14 | 25.67 | 25.67 | 4,000 |
| Mar 19, 2024 | 24.15 | 25.63 | 24.15 | 25.14 | 25.14 | 8,100 |
| Mar 18, 2024 | 24.14 | 24.88 | 24.01 | 24.01 | 24.01 | 13,800 |
| Mar 15, 2024 | 24.50 | 24.80 | 24.00 | 24.00 | 24.00 | 22,700 |
| Mar 14, 2024 | 25.40 | 25.40 | 24.00 | 24.51 | 24.51 | 3,300 |
| Mar 13, 2024 | 25.00 | 25.00 | 24.13 | 24.74 | 24.74 | 6,600 |
| Mar 12, 2024 | 25.40 | 25.43 | 24.58 | 24.58 | 24.58 | 7,600 |
| Mar 11, 2024 | 25.37 | 26.38 | 25.37 | 25.42 | 25.42 | 4,300 |
| Mar 08, 2024 | 25.88 | 26.55 | 25.77 | 26.55 | 26.55 | 2,700 |
| Mar 07, 2024 | 26.03 | 26.72 | 25.81 | 26.49 | 26.49 | 7,800 |
| Mar 07, 2024 | 0.24 Dividend | |||||
| Mar 06, 2024 | 27.91 | 27.91 | 26.75 | 26.75 | 26.51 | 3,000 |
| Mar 05, 2024 | 28.28 | 28.84 | 27.40 | 27.40 | 27.15 | 20,000 |
| Mar 04, 2024 | 29.72 | 29.72 | 28.54 | 28.87 | 28.61 | 7,900 |
| Mar 01, 2024 | 29.93 | 31.47 | 29.93 | 30.03 | 29.76 | 15,600 |
| Feb 29, 2024 | 27.40 | 30.00 | 27.25 | 29.89 | 29.62 | 35,900 |
| Feb 28, 2024 | 25.06 | 26.97 | 25.06 | 26.81 | 26.57 | 24,600 |
| Feb 27, 2024 | 23.73 | 27.00 | 23.73 | 25.82 | 25.59 | 23,300 |
| Feb 26, 2024 | 24.00 | 24.30 | 23.46 | 23.97 | 23.75 | 15,100 |
| Feb 23, 2024 | 23.07 | 23.82 | 23.07 | 23.40 | 23.19 | 5,000 |
| Feb 22, 2024 | 23.31 | 23.99 | 22.67 | 23.94 | 23.73 | 19,100 |
| Feb 21, 2024 | 23.35 | 24.33 | 23.29 | 23.29 | 23.08 | 6,000 |
| Feb 20, 2024 | 23.78 | 24.51 | 23.28 | 23.30 | 23.09 | 14,700 |
| Feb 16, 2024 | 24.19 | 24.19 | 23.78 | 23.78 | 23.57 | 17,900 |
| Feb 15, 2024 | 24.14 | 24.14 | 23.81 | 23.86 | 23.65 | 3,900 |
| Feb 14, 2024 | 24.30 | 25.25 | 24.01 | 24.55 | 24.33 | 40,200 |
| Feb 13, 2024 | 24.02 | 24.55 | 23.79 | 23.99 | 23.77 | 9,100 |
| Feb 12, 2024 | 24.20 | 24.95 | 23.79 | 23.79 | 23.58 | 11,200 |
| Feb 09, 2024 | 24.20 | 24.25 | 23.80 | 24.15 | 23.93 | 11,100 |
| Feb 08, 2024 | 24.16 | 24.35 | 23.95 | 24.25 | 24.03 | 19,500 |
| Feb 07, 2024 | 24.27 | 24.27 | 23.96 | 24.00 | 23.78 | 11,300 |
| Feb 06, 2024 | 24.03 | 24.30 | 24.01 | 24.04 | 23.82 | 6,600 |
| Feb 05, 2024 | 24.46 | 24.46 | 24.01 | 24.03 | 23.81 | 4,700 |
| Feb 02, 2024 | 25.00 | 25.39 | 24.53 | 25.12 | 24.89 | 14,500 |
| Feb 01, 2024 | 24.51 | 24.60 | 24.31 | 24.42 | 24.20 | 3,400 |
| Jan 31, 2024 | 24.11 | 25.17 | 23.80 | 25.17 | 24.94 | 15,400 |
| Jan 30, 2024 | 23.99 | 24.20 | 23.52 | 24.10 | 23.88 | 13,700 |
| Jan 29, 2024 | 24.20 | 24.20 | 23.77 | 24.00 | 23.78 | 3,400 |
| Jan 26, 2024 | 23.98 | 24.15 | 23.55 | 23.77 | 23.56 | 8,100 |
| Jan 25, 2024 | 24.06 | 24.30 | 23.65 | 24.17 | 23.95 | 9,800 |
| Jan 24, 2024 | 24.15 | 24.23 | 23.80 | 23.82 | 23.61 | 9,900 |
| Jan 23, 2024 | 23.85 | 24.15 | 23.80 | 23.80 | 23.59 | 5,900 |
| Jan 22, 2024 | 23.99 | 24.35 | 23.75 | 23.85 | 23.64 | 5,600 |
| Jan 19, 2024 | 23.72 | 24.29 | 23.72 | 24.06 | 23.84 | 7,300 |
| Jan 18, 2024 | 23.69 | 23.77 | 23.20 | 23.75 | 23.54 | 7,300 |
| Jan 17, 2024 | 24.00 | 24.08 | 23.80 | 23.80 | 23.59 | 3,300 |
| Jan 16, 2024 | 24.20 | 24.35 | 23.99 | 24.06 | 23.84 | 2,000 |
| Jan 12, 2024 | 25.25 | 25.25 | 23.69 | 24.25 | 24.03 | 5,600 |
| Jan 11, 2024 | 24.50 | 24.50 | 23.75 | 23.75 | 23.54 | 7,100 |
| Jan 10, 2024 | 24.91 | 24.97 | 23.90 | 24.00 | 23.78 | 15,200 |
| Jan 09, 2024 | 25.04 | 25.09 | 24.40 | 24.40 | 24.18 | 1,600 |
| Jan 08, 2024 | 25.00 | 25.49 | 24.45 | 24.86 | 24.64 | 10,300 |
| Jan 05, 2024 | 25.40 | 25.40 | 25.02 | 25.02 | 24.80 | 4,800 |
| Jan 04, 2024 | 25.39 | 25.50 | 25.13 | 25.21 | 24.98 | 3,400 |
| Jan 03, 2024 | 25.50 | 26.25 | 25.50 | 25.79 | 25.56 | 3,600 |
| Jan 02, 2024 | 26.32 | 26.32 | 25.26 | 25.70 | 25.47 | 7,800 |
| Dec 29, 2023 | 24.99 | 26.18 | 24.99 | 26.18 | 25.95 | 15,100 |
| Dec 28, 2023 | 25.50 | 25.65 | 25.00 | 25.16 | 24.93 | 14,400 |
| Dec 27, 2023 | 26.70 | 26.70 | 25.50 | 25.50 | 25.27 | 7,300 |
| Dec 26, 2023 | 26.77 | 26.91 | 26.38 | 26.67 | 26.43 | 3,700 |
| Dec 22, 2023 | 26.70 | 26.95 | 26.20 | 26.38 | 26.14 | 4,500 |
| Dec 21, 2023 | 26.76 | 26.80 | 26.55 | 26.75 | 26.51 | 7,100 |
| Dec 20, 2023 | 27.26 | 27.50 | 26.85 | 26.85 | 26.61 | 3,900 |
| Dec 19, 2023 | 26.49 | 27.41 | 26.25 | 27.41 | 27.16 | 12,400 |
| Dec 18, 2023 | 26.50 | 26.81 | 26.06 | 26.60 | 26.36 | 5,600 |
| Dec 15, 2023 | 26.35 | 26.35 | 25.84 | 26.03 | 25.80 | 2,900 |
| Dec 14, 2023 | 25.78 | 26.38 | 25.59 | 26.36 | 26.12 | 9,200 |
| Dec 13, 2023 | 25.12 | 25.57 | 25.12 | 25.50 | 25.27 | 7,400 |
| Dec 12, 2023 | 26.48 | 26.65 | 25.17 | 25.40 | 25.17 | 8,300 |
| Dec 11, 2023 | 26.60 | 26.84 | 26.40 | 26.65 | 26.41 | 9,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.