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
2017-11-22 44.20 45.49 44.20 45.49 7
2017-11-21 44.37 45.38 44.37 45.38 110
2017-11-20 43.57 44.48 43.57 44.48 101
2017-11-17 43.24 43.24 43.24 43.24 200
2017-11-16 40.80 41.85 40.80 41.85 408
2017-11-15 41.02 41.02 41.02 41.02 200
2017-11-14 42.11 42.11 42.11 42.11 207
2017-11-09 44.00 44.41 43.65 44.30 1,019
2017-11-08 44.35 45.38 44.35 44.85 1,716
2017-11-07 44.79 44.79 44.79 44.79 99
2017-11-06 44.84 45.55 44.64 44.94 2,223
2017-11-03 44.00 44.31 43.90 43.90 611
2017-10-31 42.90 42.90 42.69 42.69 200
2017-10-17 45.79 45.79 45.79 45.79 11
2017-10-16 45.37 45.37 45.37 45.37 1
2017-10-13 45.40 45.45 45.40 45.45 120
2017-10-11 45.07 45.07 45.07 45.07 100
2017-10-10 44.50 44.50 44.50 44.50 100
2017-10-09 45.75 45.75 45.01 45.57 401
2017-10-06 43.95 45.75 43.40 45.75 600
2017-10-05 42.47 43.43 42.47 43.40 2,323
2017-10-02 42.90 42.90 42.89 42.89 6
2017-09-29 42.40 42.45 41.79 42.33 386
2017-09-28 40.23 40.98 40.16 40.16 630
2017-09-27 39.50 40.34 39.50 40.34 124
2017-09-26 38.35 39.00 38.35 39.00 158
2017-09-25 39.12 39.12 38.11 38.80 404
2017-09-20 36.16 36.16 35.76 35.76 111
2017-09-15 36.51 36.51 36.34 36.34 737
2017-09-13 35.50 35.83 35.47 35.83 710

» 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.