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
2018-08-21 44.34 44.34 44.34 44.34 100
2018-08-20 44.61 44.61 44.61 44.61 3
2018-08-17 44.83 44.83 44.83 44.83 70
2018-08-16 45.70 46.36 44.99 45.35 114
2018-08-15 43.60 43.60 43.60 43.60 100
2018-08-14 45.76 45.76 45.76 45.76 20
2018-08-13 44.25 44.25 44.25 44.25 100
2018-08-10 42.89 43.39 42.51 43.39 279
2018-08-09 40.51 41.20 40.51 41.20 172
2018-08-08 40.68 40.68 40.68 40.68 52
2018-08-07 40.81 40.81 40.81 40.81 100
2018-08-03 41.32 41.32 41.32 41.32 15
2018-08-02 40.26 40.29 40.26 40.29 200
2018-07-31 40.08 40.08 40.08 40.08 110
2018-07-26 40.10 40.58 40.10 40.58 206
2018-07-25 40.44 40.60 39.93 40.54 650
2018-07-24 41.12 41.12 40.50 40.51 498
2018-07-20 40.50 40.97 40.50 40.97 418
2018-07-19 40.90 40.90 40.90 40.90 50
2018-07-17 40.48 40.89 40.48 40.89 29
2018-07-16 40.00 40.50 39.81 39.85 453
2018-07-13 39.76 40.19 39.76 40.19 256
2018-07-12 40.20 40.20 40.18 40.18 26
2018-07-11 40.87 40.87 39.70 40.00 519
2018-07-09 41.23 41.23 41.23 41.23 4
2018-07-06 40.72 40.72 40.72 40.72 200
2018-07-05 41.01 41.56 41.01 41.56 353
2018-07-02 41.90 41.90 41.90 41.90 30
2018-06-29 43.23 43.26 43.00 43.26 26
2018-06-27 43.50 43.71 43.50 43.71 200

» 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.