Adams Resources & Energy Inc (AE) Historical Stock Data
37.30 ↑0.09 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AE is down -0.11% a day on average. There have been 14 days where Adams Resources & Energy Inc closed green and 16 days where AE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 37.22 | 37.30 | ↑$0.08 (0.21%) | 37.21 | 37.41 | 9.08K |
| 2024-12-19 | 37.35 | 37.21 | ↓$0.14 (-0.37%) | 37.21 | 37.35 | 5.56K |
| 2024-12-18 | 37.34 | 37.25 | ↓$0.09 (-0.23%) | 37.25 | 37.34 | 10.88K |
| 2024-12-17 | 37.24 | 37.33 | ↑$0.09 (0.24%) | 37.24 | 37.33 | 4.03K |
| 2024-12-16 | 37.24 | 37.24 | ↑$0.00 (0.00%) | 37.22 | 37.40 | 13.50K |
| 2024-12-13 | 37.22 | 37.24 | ↑$0.02 (0.05%) | 37.20 | 37.42 | 8.84K |
| 2024-12-12 | 37.23 | 37.23 | ↑$0.00 (0.00%) | 37.23 | 37.44 | 20.50K |
| 2024-12-11 | 37.27 | 37.25 | ↓$0.02 (-0.05%) | 37.21 | 37.32 | 18.15K |
| 2024-12-10 | 37.31 | 37.20 | ↓$0.11 (-0.29%) | 37.20 | 37.35 | 62.02K |
| 2024-12-09 | 37.44 | 37.20 | ↓$0.24 (-0.65%) | 37.20 | 37.44 | 8.48K |
| 2024-12-06 | 37.20 | 37.19 | ↓$0.01 (-0.03%) | 37.19 | 37.48 | 22.84K |
| 2024-12-05 | 37.31 | 37.27 | ↓$0.04 (-0.11%) | 37.24 | 37.45 | 35.70K |
| 2024-12-04 | 37.39 | 37.25 | ↓$0.14 (-0.37%) | 37.25 | 37.50 | 8.34K |
| 2024-12-03 | 37.28 | 37.28 | ↓$0.01 (-0.01%) | 37.20 | 37.39 | 7.39K |
| 2024-12-02 | 37.22 | 37.20 | ↓$0.02 (-0.05%) | 37.20 | 37.29 | 9.14K |
| 2024-11-29 | 37.21 | 37.22 | ↑$0.01 (0.03%) | 37.21 | 37.30 | 1.52K |
| 2024-11-27 | 37.23 | 37.24 | ↑$0.01 (0.03%) | 37.20 | 37.27 | 11.24K |
| 2024-11-26 | 37.22 | 37.21 | ↓$0.01 (-0.03%) | 37.21 | 37.40 | 8.56K |
| 2024-11-25 | 37.20 | 37.40 | ↑$0.20 (0.54%) | 37.20 | 37.40 | 17.80K |
| 2024-11-22 | 37.17 | 37.20 | ↑$0.03 (0.08%) | 37.17 | 37.28 | 16.09K |
| 2024-11-21 | 37.24 | 37.24 | ↑$0.00 (0.00%) | 37.20 | 37.24 | 6.14K |
| 2024-11-20 | 37.20 | 37.15 | ↓$0.05 (-0.13%) | 37.15 | 37.24 | 8.40K |
| 2024-11-19 | 37.10 | 37.20 | ↑$0.10 (0.27%) | 37.10 | 37.24 | 17.08K |
| 2024-11-18 | 37.07 | 37.24 | ↑$0.17 (0.46%) | 37.07 | 37.24 | 36.76K |
| 2024-11-15 | 37.10 | 37.07 | ↓$0.03 (-0.08%) | 37.07 | 37.20 | 13.46K |
| 2024-11-14 | 37.05 | 37.08 | ↑$0.03 (0.08%) | 37.05 | 37.20 | 8K |
| 2024-11-13 | 37.20 | 37.05 | ↓$0.15 (-0.40%) | 37.05 | 37.25 | 72.79K |
| 2024-11-12 | 37.41 | 37.05 | ↓$0.36 (-0.96%) | 37.05 | 37.90 | 298.13K |
| 2024-11-11 | 27.70 | 27.32 | ↓$0.38 (-1.37%) | 27.32 | 27.98 | 1.93K |
| 2024-11-08 | 28.30 | 28.30 | ↑$0.00 (0.00%) | 28.30 | 28.30 | 580 |
Create an account or log in to view more rows.
$AE what calls are you guys jacked to the tits on?
$AE has just been halted from trading.
$AE super bullish
$AE the bulls in here
$AE it's just a matter of time and patience...
$AE I like it
$AE Momentum is building...
$AE Good morning gang!
$AE breaking out of this wedge sooner than later
$AE nice!!!