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
2019-03-18 38.30 38.50 38.30 38.50 211
2019-03-15 38.94 38.94 38.94 38.94 148
2019-03-12 37.90 37.90 37.90 37.90 100
2019-03-11 38.75 38.75 38.75 38.75 5
2019-03-08 40.00 40.00 40.00 40.00 1
2019-03-07 39.14 39.24 39.14 39.24 51
2019-02-26 39.80 39.80 39.80 39.80 50
2019-02-25 40.92 40.92 40.92 40.92 100
2019-02-21 41.58 41.58 41.58 41.58 99
2019-02-15 41.40 41.40 41.00 41.00 10
2019-02-11 41.00 41.30 40.71 40.71 205
2019-02-07 40.13 40.13 40.13 40.13 80
2019-02-01 39.40 39.40 39.40 39.40 100
2019-01-30 39.15 39.15 39.15 39.15 50
2019-01-28 41.38 41.78 40.52 41.02 361
2019-01-25 41.38 41.38 41.38 41.38 3
2019-01-24 41.00 41.00 41.00 41.00 55
2019-01-23 40.78 40.78 40.78 40.78 94
2019-01-17 41.45 41.45 41.45 41.45 100
2019-01-14 41.02 41.08 41.02 41.08 2
2019-01-11 40.60 41.22 40.60 40.72 146
2019-01-10 41.11 41.11 41.01 41.01 10
2019-01-07 41.89 41.89 41.48 41.48 370
2019-01-04 41.50 41.50 41.50 41.50 200
2019-01-03 39.70 40.20 39.70 40.20 200
2019-01-02 40.00 40.00 40.00 40.00 68
2018-12-27 40.05 40.05 38.15 38.15 415
2018-12-24 39.40 39.40 39.40 39.40 100
2018-12-21 38.95 38.95 38.95 38.95 400
2018-12-20 39.19 39.19 37.70 37.70 405

» 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.