Price Alert

Adams Resources & Energy ... (AE)

AMEX: AE · Real-Time Price · USD

37.98

0.00 (0.00%)

At close: Feb 04, 2025, 3:59 PM

AE Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Feb 5, 2025	37.98	37.98	37.98	37.98	37.98	0.00%	0
Feb 4, 2025	37.97	37.99	37.97	37.98	37.98	0.00%	6,983
Feb 3, 2025	37.96	38.00	37.96	37.98	37.98	0.08%	55,091
Jan 31, 2025	37.95	37.95	37.91	37.95	37.95	0.00%	35,210
Jan 30, 2025	37.98	37.98	37.92	37.95	37.95	0.05%	6,406
Jan 29, 2025	37.94	37.95	37.85	37.93	37.93	0.05%	53,537
Jan 28, 2025	38.00	38.00	37.91	37.91	37.91	0.00%	2,735
Jan 27, 2025	37.95	37.95	37.90	37.91	37.91	0.03%	9,100
Jan 24, 2025	37.93	38.00	37.90	37.90	37.90	-0.05%	61,000
Jan 23, 2025	37.65	37.95	37.65	37.92	37.92	1.09%	59,400
Jan 22, 2025	37.60	37.60	37.45	37.51	37.51	0.19%	9,528
Jan 21, 2025	37.46	37.64	37.44	37.44	37.44	0.08%	20,015
Jan 17, 2025	37.40	37.70	37.40	37.41	37.41	-0.24%	39,139
Jan 16, 2025	37.32	37.50	37.32	37.50	37.50	0.37%	5,613
Jan 15, 2025	37.30	37.51	37.30	37.36	37.36	0.16%	24,300
Jan 14, 2025	37.38	37.50	37.28	37.30	37.30	-0.48%	7,600
Jan 13, 2025	37.25	37.54	37.25	37.48	37.48	0.62%	8,545
Jan 10, 2025	37.50	37.50	37.25	37.25	37.25	-0.51%	10,800
Jan 8, 2025	37.26	37.44	37.24	37.44	37.44	0.35%	9,300
Jan 7, 2025	37.50	37.50	37.24	37.31	37.31	0.03%	3,936