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. The Adams Res & Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Adams Res & Energy Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-17 41.45 41.45 41.45 41.45 100
2019-01-14 41.02 41.08 41.02 41.08 2
2019-01-11 40.60 41.22 40.60 40.72 146
2019-01-10 41.11 41.11 41.01 41.01 10
2019-01-07 41.89 41.89 41.48 41.48 370
2019-01-04 41.50 41.50 41.50 41.50 200
2019-01-03 39.70 40.20 39.70 40.20 200
2019-01-02 40.00 40.00 40.00 40.00 68
2018-12-27 40.05 40.05 38.15 38.15 415
2018-12-24 39.40 39.40 39.40 39.40 100
2018-12-21 38.95 38.95 38.95 38.95 400
2018-12-20 39.19 39.19 37.70 37.70 405
2018-12-19 39.25 39.25 38.76 38.87 336
2018-12-18 41.51 41.51 39.41 39.41 66
2018-12-17 40.40 41.38 39.49 40.40 761
2018-12-13 38.82 40.25 38.82 40.25 203
2018-12-12 39.61 39.61 39.61 39.61 2
2018-12-10 39.27 39.60 39.27 39.60 202
2018-12-04 39.80 39.80 39.80 39.80 1
2018-11-30 39.77 41.15 39.77 41.15 111
2018-11-29 40.00 40.00 39.75 39.75 108
2018-11-28 40.76 40.76 40.76 40.76 5
2018-11-27 41.00 41.00 41.00 41.00 20
2018-11-26 42.57 42.57 40.90 40.90 822
2018-11-23 39.50 40.87 39.40 40.87 188
2018-11-21 38.49 39.69 38.49 39.69 313
2018-11-19 38.19 38.75 38.19 38.75 199
2018-11-15 39.00 39.80 39.00 39.80 550
2018-11-14 39.80 39.80 39.80 39.80 100
2018-11-13 39.10 39.80 39.10 39.80 1,020

» More Adams Res & Energy Stock Price History

To see other companies like Adams Res & Energy (AE), view our stock market today for news, and other data.