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
2021-04-20 26.37 26.81 26.15 26.81 530
2021-04-19 27.10 27.10 26.16 26.90 1,144
2021-04-16 27.00 27.09 27.00 27.09 52
2021-04-15 27.00 27.50 26.94 27.50 482
2021-04-14 27.41 27.41 26.60 26.72 839
2021-04-13 26.59 26.59 26.49 26.49 405
2021-04-12 26.90 26.95 26.28 26.28 2,421
2021-04-09 28.30 28.60 28.01 28.07 184
2021-04-08 28.50 28.50 28.25 28.50 275
2021-04-07 30.30 30.30 28.52 28.88 369
2021-04-06 29.50 29.50 28.89 29.08 535
2021-04-05 29.43 30.29 29.13 30.00 171
2021-03-31 28.60 29.44 26.82 28.61 2,056
2021-03-30 29.50 29.50 29.06 29.06 17
2021-03-29 32.30 32.30 31.30 31.30 310
2021-03-26 33.10 33.54 31.96 31.96 19
2021-03-25 29.96 33.00 28.98 33.00 1,452
2021-03-24 31.595 31.595 31.595 31.595 157
2021-03-23 33.49 33.49 32.87 32.99 299
2021-03-22 34.10 34.42 32.28 33.53 1,661
2021-03-19 29.24 36.82 28.51 36.82 5,448
2021-03-18 29.12 29.12 28.61 28.92 747
2021-03-17 30.03 30.20 30.03 30.20 147
2021-03-16 31.27 31.27 30.99 31.00 312
2021-03-15 31.00 31.99 31.00 31.00 625
2021-03-12 31.50 32.11 31.27 31.27 331
2021-03-11 31.51 31.78 31.24 31.78 113
2021-03-10 31.21 31.58 30.76 30.79 806
2021-03-09 31.83 31.89 31.13 31.13 1,259
2021-03-08 30.32 34.25 30.32 31.21 1,330

» 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.