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
2020-08-05 21.70 21.70 21.35 21.35 204
2020-08-04 21.25 21.25 21.14 21.25 500
2020-08-03 20.92 20.92 20.92 20.92 55
2020-07-28 22.74 22.74 22.26 22.31 171
2020-07-27 22.50 22.50 22.50 22.50 110
2020-07-24 22.555 22.555 22.555 22.555 2
2020-07-21 22.875 22.875 22.875 22.875 27
2020-07-20 22.51 22.51 22.40 22.40 101
2020-07-17 22.15 22.15 22.15 22.15 17
2020-07-16 22.65 22.80 22.29 22.60 125
2020-07-15 22.54 23.39 22.54 23.39 158
2020-07-14 23.61 23.61 22.40 22.40 496
2020-07-13 23.75 23.75 23.01 23.01 215
2020-07-10 23.87 24.27 23.82 24.27 107
2020-07-09 24.14 24.14 23.89 23.99 116
2020-07-08 24.11 24.11 24.11 24.11 150
2020-07-06 25.95 25.95 25.50 25.56 400
2020-07-02 26.85 26.85 26.49 26.50 208
2020-06-30 26.35 26.98 26.35 26.98 262
2020-06-29 26.17 26.21 25.92 26.12 395
2020-06-26 27.83 28.69 26.41 27.59 2,732
2020-06-25 27.92 28.48 27.29 28.19 851
2020-06-24 28.50 28.65 27.56 28.22 1,167
2020-06-23 28.69 29.00 27.56 29.00 207
2020-06-22 27.67 27.70 27.67 27.70 32
2020-06-19 27.70 27.70 26.91 27.59 330
2020-06-18 27.11 27.11 27.11 27.11 1
2020-06-17 27.46 27.50 26.95 27.50 731
2020-06-16 28.19 28.79 28.19 28.79 38
2020-06-15 28.00 28.07 27.72 28.00 567

» 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.