Dividends Calendar   Earnings Calendar

AE  |  Adams Resources & Energy, Inc.

Adams Resources & Energy, Inc.

Historical Data

Date Price Open High Low Vol Change ER
May 5, 2022 38.00 38.03
38.93
37.81
9.63K -1.02%
May 4, 2022 38.39 38.89
38.89
38.12
2.75K 1.99%
May 3, 2022 37.64 37.50
38.50
37.40
6.33K 0.88%
May 2, 2022 37.31 38.85
38.85
37.31
9.14K -4.01%
Apr 29, 2022 38.87 39.00
39.00
37.29
5.17K -0.44%
Apr 28, 2022 39.04 38.98
39.04
37.66
17.20K 0.37%
Apr 27, 2022 38.90 37.50
39.50
37.50
13.22K 3.73%
Apr 26, 2022 37.50 37.94
39.60
37.30
18.53K -2.6%
Apr 25, 2022 38.50 39.38
39.89
36.59
16.44K -2.23%
Apr 22, 2022 39.38 39.20
39.73
38.90
13.26K 1.10%
Apr 21, 2022 38.95 38.60
39.00
38.60
3.55K 0.70%
Apr 20, 2022 38.68 38.10
39.00
37.88
7.95K 1.15%
Apr 19, 2022 38.24 38.58
38.58
38.06
6.84K 1.32%
Apr 18, 2022 37.74 38.50
38.50
37.74
5.78K 0.91%
Apr 14, 2022 37.40 36.58
37.65
36.58
5.07K 2.52%
Apr 13, 2022 36.48 36.00
37.19
35.78
25.90K 1.23%
Apr 12, 2022 36.04 38.50
38.50
35.08
8.43K -6.37%
Apr 11, 2022 38.49 38.14
38.88
37.85
5.08K 0.73%
Apr 8, 2022 38.21 38.43
38.51
38.09
3.20K 0.90%
Apr 7, 2022 37.87 37.89
38.70
37.87
2.07K -1.64%
Apr 6, 2022 38.50 38.45
38.50
37.82
3.63K 0.03%


Jump to (Finance sites)

Their Official Profiles 

Wikipedia LinkedIn

Other stocks 

tjx  ma  dnow  ash  db  rost  bks  cyh  vfc  arrs  vips  dxc 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

How to Day Trade for a Living
Buy on Amazon

Very few careers can offer you the freedom, flexibility, and income that day trading does. As a day trader, you can live and work anywhere in the world. You can decide when to work and when not to work. You only answer to yourself. That is the life of the successful day trader. Many people aspire to it, but very few succeed.

A Beginner's Guide to Trading Tools and Tactics, Money Management, Discipline and Trading Psychology