Adams Resources & Energy ... (AE)
37.98
0.00 (0.00%)
At close: Feb 04, 2025, 3:59 PM
AE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 37.97 | 37.99 | 37.97 | 37.98 | 0.00 | 0.00% | 6,983 |
| Feb 3, 2025 | 37.96 | 38.00 | 37.96 | 37.98 | 0.03 | 0.08% | 55,091 |
| Jan 31, 2025 | 37.95 | 37.95 | 37.91 | 37.95 | 0.00 | 0.00% | 35,210 |
| Jan 30, 2025 | 37.98 | 37.98 | 37.92 | 37.95 | 0.02 | 0.05% | 6,406 |
| Jan 29, 2025 | 37.94 | 37.95 | 37.85 | 37.93 | 0.02 | 0.05% | 53,537 |
| Jan 28, 2025 | 38.00 | 38.00 | 37.91 | 37.91 | 0.00 | 0.00% | 2,735 |
| Jan 27, 2025 | 37.95 | 37.95 | 37.90 | 37.91 | 0.01 | 0.03% | 9,100 |
| Jan 24, 2025 | 37.93 | 38.00 | 37.90 | 37.90 | -0.02 | -0.05% | 61,000 |
| Jan 23, 2025 | 37.65 | 37.95 | 37.65 | 37.92 | 0.41 | 1.09% | 59,400 |
| Jan 22, 2025 | 37.60 | 37.60 | 37.45 | 37.51 | 0.07 | 0.19% | 9,528 |
| Jan 21, 2025 | 37.46 | 37.64 | 37.44 | 37.44 | 0.03 | 0.08% | 20,015 |
| Jan 17, 2025 | 37.40 | 37.70 | 37.40 | 37.41 | -0.09 | -0.24% | 39,139 |
| Jan 16, 2025 | 37.32 | 37.50 | 37.32 | 37.50 | 0.14 | 0.37% | 5,613 |
| Jan 15, 2025 | 37.30 | 37.51 | 37.30 | 37.36 | 0.06 | 0.16% | 24,300 |
| Jan 14, 2025 | 37.38 | 37.50 | 37.28 | 37.30 | -0.18 | -0.48% | 7,600 |
| Jan 13, 2025 | 37.25 | 37.54 | 37.25 | 37.48 | 0.23 | 0.62% | 8,545 |
| Jan 10, 2025 | 37.50 | 37.50 | 37.25 | 37.25 | -0.19 | -0.51% | 10,800 |
| Jan 8, 2025 | 37.26 | 37.44 | 37.24 | 37.44 | 0.13 | 0.35% | 9,300 |
| Jan 7, 2025 | 37.50 | 37.50 | 37.24 | 37.31 | 0.01 | 0.03% | 3,936 |
| Jan 6, 2025 | 37.41 | 37.48 | 37.10 | 37.30 | 0.06 | 0.16% | 16,344 |
| Jan 3, 2025 | 37.80 | 37.80 | 37.20 | 37.24 | -0.06 | -0.16% | 6,300 |
| Jan 2, 2025 | 37.36 | 37.45 | 37.25 | 37.30 | -0.45 | -1.19% | 15,000 |
| Dec 31, 2024 | 37.23 | 37.75 | 37.23 | 37.75 | 0.53 | 1.42% | 18,507 |
| Dec 30, 2024 | 37.48 | 37.48 | 37.03 | 37.22 | -0.13 | -0.35% | 6,222 |
| Dec 27, 2024 | 37.40 | 37.48 | 37.34 | 37.35 | 0.04 | 0.11% | 4,604 |
| Dec 26, 2024 | 37.40 | 37.40 | 37.31 | 37.31 | 0.01 | 0.03% | 1,239 |
| Dec 24, 2024 | 37.25 | 37.30 | 37.25 | 37.30 | 0.05 | 0.13% | 900 |
| Dec 23, 2024 | 37.23 | 37.39 | 37.23 | 37.25 | -0.05 | -0.13% | 2,600 |
| Dec 20, 2024 | 37.22 | 37.41 | 37.21 | 37.30 | 0.09 | 0.24% | 9,100 |
| Dec 19, 2024 | 37.35 | 37.35 | 37.21 | 37.21 | -0.04 | -0.11% | 5,600 |
| Dec 18, 2024 | 37.34 | 37.34 | 37.25 | 37.25 | -0.08 | -0.21% | 10,900 |
| Dec 17, 2024 | 37.24 | 37.33 | 37.24 | 37.33 | 0.09 | 0.24% | 4,029 |
| Dec 16, 2024 | 37.24 | 37.40 | 37.22 | 37.24 | 0.00 | 0.00% | 13,500 |
| Dec 13, 2024 | 37.22 | 37.42 | 37.20 | 37.24 | 0.01 | 0.03% | 8,843 |
| Dec 12, 2024 | 37.23 | 37.44 | 37.23 | 37.23 | -0.02 | -0.05% | 20,500 |
| Dec 11, 2024 | 37.27 | 37.32 | 37.21 | 37.25 | 0.05 | 0.13% | 18,146 |
| Dec 10, 2024 | 37.31 | 37.35 | 37.20 | 37.20 | 0.00 | 0.00% | 62,022 |
| Dec 9, 2024 | 37.44 | 37.44 | 37.20 | 37.20 | 0.01 | 0.03% | 8,500 |
| Dec 6, 2024 | 37.20 | 37.48 | 37.19 | 37.19 | -0.08 | -0.21% | 22,835 |
| Dec 5, 2024 | 37.31 | 37.45 | 37.24 | 37.27 | 0.02 | 0.05% | 35,700 |
| Dec 4, 2024 | 37.39 | 37.50 | 37.25 | 37.25 | -0.03 | -0.08% | 8,344 |
| Dec 3, 2024 | 37.28 | 37.39 | 37.20 | 37.28 | 0.08 | 0.22% | 7,400 |
| Dec 2, 2024 | 37.22 | 37.29 | 37.20 | 37.20 | -0.02 | -0.05% | 9,144 |
| Nov 29, 2024 | 37.21 | 37.30 | 37.21 | 37.22 | -0.02 | -0.05% | 1,519 |
| Nov 27, 2024 | 37.23 | 37.27 | 37.20 | 37.24 | 0.03 | 0.08% | 11,244 |
| Nov 26, 2024 | 37.22 | 37.40 | 37.21 | 37.21 | -0.19 | -0.51% | 8,600 |
| Nov 25, 2024 | 37.20 | 37.40 | 37.20 | 37.40 | 0.20 | 0.54% | 17,800 |
| Nov 22, 2024 | 37.17 | 37.28 | 37.17 | 37.20 | -0.04 | -0.11% | 16,100 |
| Nov 21, 2024 | 37.24 | 37.24 | 37.20 | 37.24 | 0.09 | 0.24% | 6,143 |
| Nov 20, 2024 | 37.20 | 37.24 | 37.15 | 37.15 | -0.05 | -0.13% | 8,404 |