Adams Resources & Energy Inc (AE) Historical Stock Data
37.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AE is down -0.04% a day on average. There have been 13 days where Adams Resources & Energy Inc closed green and 17 days where AE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 37.97 | 37.98 | ↑$0.01 (0.03%) | 37.97 | 37.99 | 6.98K |
| 2025-02-03 | 37.96 | 37.98 | ↑$0.02 (0.05%) | 37.96 | 38.00 | 55.09K |
| 2025-01-31 | 37.95 | 37.95 | ↑$0.00 (0.00%) | 37.91 | 37.95 | 35.21K |
| 2025-01-30 | 37.98 | 37.95 | ↓$0.03 (-0.08%) | 37.92 | 37.98 | 6.41K |
| 2025-01-29 | 37.94 | 37.93 | ↓$0.01 (-0.03%) | 37.85 | 37.95 | 53.54K |
| 2025-01-28 | 38.00 | 37.91 | ↓$0.09 (-0.24%) | 37.91 | 38.00 | 2.74K |
| 2025-01-27 | 37.95 | 37.91 | ↓$0.04 (-0.11%) | 37.90 | 37.95 | 9.08K |
| 2025-01-24 | 37.93 | 37.90 | ↓$0.03 (-0.08%) | 37.90 | 38.00 | 60.97K |
| 2025-01-23 | 37.65 | 37.92 | ↑$0.27 (0.72%) | 37.65 | 37.95 | 59.37K |
| 2025-01-22 | 37.60 | 37.51 | ↓$0.09 (-0.24%) | 37.45 | 37.60 | 9.53K |
| 2025-01-21 | 37.46 | 37.44 | ↓$0.02 (-0.04%) | 37.44 | 37.64 | 20.02K |
| 2025-01-17 | 37.40 | 37.41 | ↑$0.01 (0.03%) | 37.40 | 37.70 | 39.14K |
| 2025-01-16 | 37.32 | 37.50 | ↑$0.18 (0.48%) | 37.32 | 37.50 | 5.61K |
| 2025-01-15 | 37.30 | 37.36 | ↑$0.06 (0.16%) | 37.30 | 37.51 | 24.27K |
| 2025-01-14 | 37.38 | 37.30 | ↓$0.08 (-0.21%) | 37.28 | 37.50 | 7.58K |
| 2025-01-13 | 37.25 | 37.48 | ↑$0.23 (0.62%) | 37.25 | 37.54 | 8.55K |
| 2025-01-10 | 37.50 | 37.25 | ↓$0.25 (-0.67%) | 37.25 | 37.50 | 10.80K |
| 2025-01-08 | 37.26 | 37.44 | ↑$0.18 (0.48%) | 37.25 | 37.44 | 9.26K |
| 2025-01-07 | 37.50 | 37.31 | ↓$0.19 (-0.51%) | 37.24 | 37.50 | 3.94K |
| 2025-01-06 | 37.41 | 37.30 | ↓$0.11 (-0.29%) | 37.10 | 37.48 | 16.34K |
| 2025-01-03 | 37.80 | 37.25 | ↓$0.56 (-1.47%) | 37.20 | 37.80 | 6.28K |
| 2025-01-02 | 37.36 | 37.30 | ↓$0.06 (-0.16%) | 37.25 | 37.45 | 14.99K |
| 2024-12-31 | 37.23 | 37.75 | ↑$0.52 (1.41%) | 37.23 | 37.75 | 18.51K |
| 2024-12-30 | 37.48 | 37.22 | ↓$0.26 (-0.69%) | 37.03 | 37.48 | 6.22K |
| 2024-12-27 | 37.40 | 37.35 | ↓$0.05 (-0.13%) | 37.34 | 37.48 | 4.60K |
| 2024-12-26 | 37.40 | 37.31 | ↓$0.09 (-0.24%) | 37.31 | 37.40 | 1.24K |
| 2024-12-24 | 37.25 | 37.30 | ↑$0.05 (0.13%) | 37.25 | 37.30 | 852 |
| 2024-12-23 | 37.23 | 37.25 | ↑$0.02 (0.05%) | 37.23 | 37.39 | 2.58K |
| 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 |
Create an account or log in to view more rows.
$AE this is my only green stonk!
I really like this stonk.
$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