ADAMS RES & ENERGY Historical Stock Price

Below is the stock price history for Adams Res & Energy AE. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Adams Res & Energy stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Adams Res & Energy Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-22	62.82	62.82	60.32	60.90	2,681
2013-05-21	62.97	63.69	62.01	63.06	2,382
2013-05-20	61.15	62.10	60.49	62.10	1,063
2013-05-17	62.37	62.76	62.08	62.08	550
2013-05-16	62.75	62.75	62.75	62.75	25
2013-05-15	61.05	61.85	61.05	61.75	443
2013-05-14	60.25	61.04	60.25	60.81	591
2013-05-13	56.79	59.73	56.79	59.73	1,054
2013-05-10	57.88	58.81	56.71	56.71	424
2013-05-09	50.43	57.18	50.43	56.96	986
2013-05-08	49.40	49.40	49.31	49.31	260
2013-05-07	49.30	49.40	48.71	49.33	286
2013-05-06	48.98	49.47	48.98	49.47	173
2013-05-03	49.60	49.60	48.58	49.10	318
2013-05-02	49.31	49.31	48.26	49.16	447
2013-05-01	49.93	50.25	49.01	49.20	552
2013-04-30	48.54	49.33	48.54	48.95	305
2013-04-29	49.00	49.72	49.00	49.72	225
2013-04-25	48.51	48.95	48.40	48.95	811
2013-04-24	48.70	48.70	48.50	48.55	381
2013-04-23	47.90	48.77	47.90	48.48	468
2013-04-22	47.40	47.40	46.11	46.56	435
2013-04-19	46.98	47.06	46.59	47.06	1,242
2013-04-18	47.19	47.19	45.80	45.80	267
2013-04-17	47.25	47.25	46.20	46.20	222
2013-04-16	48.72	48.72	47.25	47.25	353
2013-04-15	48.75	48.75	47.50	47.66	564
2013-04-12	48.84	48.84	48.84	48.84	106
2013-04-11	49.11	50.28	49.11	49.38	373
2013-04-10	46.43	49.81	46.43	49.81	903

» More Adams Res & Energy Stock Price History