AE Quote, Trading Chart, Adams Resources & Energy Inc.

home / stock / ae / ae quote

Stock Information
Company Name: Adams Resources & Energy Inc.
Stock Symbol: AE
Market: NYSE
Website: adamsresources.com
Menu
AE AE Quote AE Short AE News AE Articles AE Message Board
Get AE Alerts

News, Short Squeeze, Breakout and More Instantly...
AE Quote
Last:$27.69
Change Percent:0.53%
Open:$28.22
Previous Close:$27.69
High:$28.435
Low:$27.3492
Volume:14,528
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AE Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$28.22
Close:$27.69
High:$28.435
Low:$27.3492
Volume:14,528
Date:2024-07-17
Open:$26
Close:$28.37
High:$28.37
Low:$26
Volume:4,537
Date:2024-07-16
Open:$26.49
Close:$26.51
High:$26.75
Low:$26.49
Volume:4,961
Date:2024-07-15
Open:$27.9199
Close:$26.03
High:$27.9199
Low:$26.03
Volume:3,259
Date:2024-07-12
Open:$26.27
Close:$27.13
High:$27.5
Low:$26.27
Volume:2,440
Date:2024-07-11
Open:$26.5
Close:$26.75
High:$27.54
Low:$26.49
Volume:1,795
Date:2024-07-10
Open:$26.838
Close:$26.36
High:$26.95
Low:$26.36
Volume:2,326
Date:2024-07-09
Open:$26.16
Close:$26.4999
High:$26.7
Low:$25.3
Volume:12,832
Date:2024-07-08
Open:$27.5
Close:$26.7
High:$27.5
Low:$26.18
Volume:20,220
Date:2024-07-05
Open:$26.26
Close:$27.5
High:$27.5
Low:$26.26
Volume:2,134
Date:2024-07-04
Open:$26.18
Close:$26.9
High:$27.54
Low:$26.18
Volume:13,670
Date:2024-07-03
Open:$26.18
Close:$26.9
High:$27.54
Low:$26.18
Volume:13,670
Date:2024-07-02
Open:$27.73
Close:$26.61
High:$28.88
Low:$26.01
Volume:5,480
Date:2024-07-01
Open:$27.54
Close:$27.9
High:$29.15
Low:$27.54
Volume:4,217
Date:2024-06-28
Open:$27.665
Close:$28
High:$29.07
Low:$27.5
Volume:8,105
Date:2024-06-27
Open:$26.63
Close:$27.9
High:$27.9
Low:$25.37
Volume:19,771
Date:2024-06-26
Open:$25.45
Close:$26.63
High:$26.63
Low:$25.2
Volume:9,187
Date:2024-06-25
Open:$25.09
Close:$25.1
High:$25.48
Low:$24.9
Volume:16,076
Date:2024-06-24
Open:$25.7
Close:$24.6
High:$25.7
Low:$24.6
Volume:14,073
Date:2024-06-21
Open:$24.83
Close:$24.32
High:$24.83
Low:$24.32
Volume:8,918