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
2019-10-18 29.80 29.97 29.80 29.97 101
2019-10-17 29.60 29.60 29.60 29.60 100
2019-10-11 30.30 30.30 30.30 30.30 11
2019-10-08 30.38 30.38 30.38 30.38 95
2019-10-03 29.70 29.70 29.70 29.70 1
2019-10-02 29.94 29.94 29.94 29.94 5
2019-09-30 30.52 30.55 30.52 30.55 40
2019-09-26 30.79 30.79 30.77 30.77 130
2019-09-24 30.01 30.04 29.89 29.89 56
2019-09-23 31.10 31.10 30.465 30.79 466
2019-09-20 30.36 30.70 30.14 30.70 1,065
2019-09-19 30.00 30.73 30.00 30.73 4
2019-09-18 29.41 29.62 29.41 29.55 332
2019-09-17 30.38 30.38 29.58 29.60 202
2019-09-16 30.24 30.43 30.24 30.43 199
2019-09-13 30.10 30.45 30.04 30.04 47
2019-09-12 30.00 30.00 29.42 29.85 574
2019-09-11 30.67 30.67 30.20 30.20 402
2019-09-10 30.39 31.00 30.39 31.00 169
2019-09-09 30.36 30.36 29.91 29.91 38
2019-09-05 30.79 30.79 30.22 30.44 465
2019-09-04 30.40 30.40 30.40 30.40 214
2019-08-30 30.63 30.63 30.63 30.63 2
2019-08-29 30.86 30.86 30.86 30.86 54
2019-08-28 30.64 30.78 30.64 30.78 150
2019-08-27 30.88 30.88 30.88 30.88 57
2019-08-26 30.63 30.63 30.63 30.63 90
2019-08-23 30.67 30.67 30.67 30.67 100
2019-08-16 32.00 32.00 32.00 32.00 20
2019-08-15 32.00 32.00 32.00 32.00 100

» 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.