Adams Resources & Energy Inc. (AE) Historical Prices & Data

Adams Resources & Energy Inc. Historical Rates

Frequency

Daily

From Mar 20, 2024 to Apr 20, 2024

Date	High	Low	Open	Close	% Change
Apr 19, 2024	29.46	28.96	29.20	29.32	0.41%
Apr 18, 2024	29.52	28.43	28.64	29.52	3.07%
Apr 17, 2024	29.00	28.39	28.99	28.60	-1.35%
Apr 16, 2024	29.87	28.30	28.72	28.35	-1.29%
Apr 15, 2024	29.40	28.41	29.00	29.01	0.03%
Apr 12, 2024	29.59	29.00	29.59	29.37	-0.74%
Apr 11, 2024	29.75	28.98	29.35	29.75	1.36%
Apr 10, 2024	29.94	28.50	28.50	29.71	4.25%
Apr 9, 2024	30.27	29.40	30.00	29.40	-2.00%
Apr 8, 2024	30.78	29.50	29.50	29.99	1.66%
Apr 5, 2024	29.93	28.62	29.50	29.93	1.46%
Apr 4, 2024	29.54	28.50	28.50	29.54	3.65%
Apr 3, 2024	28.75	27.99	28.75	28.27	-1.67%
Apr 2, 2024	29.25	28.60	29.17	28.72	-1.54%
Apr 1, 2024	29.15	27.97	28.73	28.68	-0.17%
Mar 28, 2024	29.00	26.99	27.00	29.00	7.41%
Mar 27, 2024	27.50	26.53	26.53	27.09	2.09%
Mar 26, 2024	27.40	26.50	27.29	26.63	-2.44%
Mar 25, 2024	26.57	25.60	25.60	26.55	3.71%
Mar 22, 2024	25.72	24.79	25.68	25.72	0.18%
Mar 21, 2024	25.68	24.84	25.54	24.95	-2.32%
Mar 20, 2024	25.75	25.14	25.70	25.67	-0.12%

Highest:30.78

Lowest:24.79

Average:28.35

Difference:3.62

% Change:14.09%

Data Vendor: Xignite Logo

Stocks