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
2012-05-16	37.88	38.76	36.53	37.57	2,073
2012-05-15	39.11	39.33	38.36	39.14	979
2012-05-14	43.10	43.42	39.01	40.26	8,886
2012-05-11	51.80	51.81	43.01	44.00	3,051
2012-05-10	54.31	55.61	52.17	53.46	3,453
2012-05-09	57.21	57.21	52.16	53.97	1,690
2012-05-08	56.92	57.93	56.92	57.93	16
2012-05-07	57.58	59.00	57.58	58.48	1,122
2012-05-04	60.44	60.44	59.36	59.40	344
2012-05-03	61.68	61.85	60.17	60.28	2,244
2012-05-02	61.64	62.61	61.00	61.30	1,762
2012-05-01	61.48	64.49	61.48	62.94	7,516
2012-04-30	60.00	61.52	60.00	61.04	774
2012-04-27	60.26	60.74	60.26	60.61	1,437
2012-04-26	60.48	61.46	60.16	61.18	1,154
2012-04-25	58.35	61.95	58.35	61.43	6,814
2012-04-24	55.22	58.29	55.12	58.01	4,738
2012-04-23	59.80	59.80	56.17	57.25	1,835
2012-04-20	66.21	66.36	59.34	59.56	1,999
2012-04-19	65.00	66.22	65.00	65.34	1,121
2012-04-18	69.01	69.65	67.75	67.77	1,065
2012-04-17	71.00	71.92	69.22	70.39	3,647
2012-04-16	69.28	70.84	67.57	70.25	12,981
2012-04-13	69.30	70.00	69.15	69.15	1,333
2012-04-12	67.70	69.81	67.70	69.43	5,344
2012-04-11	68.98	71.48	67.25	68.52	4,531
2012-04-10	72.24	74.43	67.39	68.00	11,634
2012-04-09	65.97	73.88	65.97	72.15	21,949
2012-04-05	59.30	67.01	59.30	66.50	2,701
2012-04-04	56.35	59.19	56.02	59.15	1,693

» More Adams Res & Energy Stock Price History