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
2018-05-25 47.41 47.41 47.41 47.41 200
2018-05-24 47.93 47.93 47.93 47.93 2
2018-05-23 48.00 48.09 47.77 48.09 408
2018-05-22 48.85 48.85 48.85 48.85 196
2018-05-21 48.16 48.80 48.16 48.80 12
2018-05-18 46.13 46.13 46.13 46.13 1
2018-05-17 46.01 46.37 46.01 46.37 105
2018-05-16 46.01 46.63 46.00 46.63 113
2018-05-15 45.10 45.10 45.10 45.10 307
2018-05-14 46.80 46.80 45.68 45.68 542
2018-05-11 48.09 48.09 48.09 48.09 2
2018-05-10 49.25 49.25 49.25 49.25 1
2018-05-09 48.80 48.80 48.80 48.80 7
2018-05-07 50.19 50.19 48.57 48.57 400
2018-05-04 48.20 48.20 48.20 48.20 100
2018-05-01 46.98 46.98 46.31 46.31 102
2018-04-27 46.71 46.71 46.71 46.71 100
2018-04-25 46.95 46.95 46.95 46.95 13
2018-04-24 46.44 46.44 46.44 46.44 26
2018-04-20 46.10 46.10 46.10 46.10 100
2018-04-18 46.93 46.93 46.93 46.93 100
2018-04-17 45.19 46.40 45.19 46.40 115
2018-04-16 45.00 45.77 45.00 45.77 112
2018-04-13 44.79 44.79 44.79 44.79 100
2018-04-12 42.60 44.39 42.60 44.39 170
2018-04-11 44.00 44.00 44.00 44.00 2
2018-04-10 44.97 44.97 44.97 44.97 1
2018-04-06 44.70 44.70 44.70 44.70 3
2018-04-05 44.60 44.60 44.60 44.60 1
2018-03-29 42.72 42.72 42.72 42.72 50

» 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.