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
2019-07-18 32.00 32.00 31.64 31.84 143
2019-07-16 31.78 31.78 31.78 31.78 81
2019-07-15 32.50 32.50 31.62 31.75 572
2019-07-12 32.97 32.97 32.63 32.63 396
2019-07-11 33.00 33.26 33.00 33.26 600
2019-07-10 33.75 33.75 33.07 33.20 593
2019-07-08 33.50 33.50 33.08 33.08 657
2019-07-02 34.60 34.99 33.76 34.13 246
2019-07-01 33.38 34.61 33.38 34.61 372
2019-06-28 33.45 34.09 33.45 33.47 3,149
2019-06-27 33.27 33.27 32.81 32.81 491
2019-06-26 34.38 34.38 33.11 33.11 1,020
2019-06-25 33.25 34.14 33.23 34.14 1,813
2019-06-24 33.15 33.29 32.95 33.20 415
2019-06-21 34.08 34.62 34.08 34.62 162
2019-06-20 34.44 34.44 33.89 33.89 1,046
2019-06-19 34.32 34.50 34.19 34.22 987
2019-06-18 34.18 34.50 34.12 34.25 475
2019-06-17 33.96 33.98 33.90 33.98 157
2019-06-14 33.98 34.16 33.98 34.16 154
2019-06-13 34.22 34.22 33.91 33.91 164
2019-06-12 34.26 34.26 34.26 34.26 100
2019-06-11 35.08 35.08 34.46 34.66 772
2019-06-10 34.62 34.62 34.55 34.55 105
2019-06-07 34.34 34.34 34.00 34.00 898
2019-06-06 34.17 34.17 33.79 33.79 502
2019-06-05 33.89 34.26 33.89 34.26 299
2019-06-04 34.50 34.50 33.99 34.40 417
2019-06-03 34.39 34.39 34.00 34.00 683
2019-05-31 34.77 34.77 34.50 34.50 235

» 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.