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
2021-05-10 28.33 28.33 27.06 27.22 1,443
2021-05-07 25.90 26.19 25.52 26.15 841
2021-05-06 26.50 26.50 26.50 26.50 400
2021-05-05 26.88 26.94 26.55 26.89 594
2021-05-04 26.82 27.76 26.82 27.10 431
2021-05-03 27.00 27.91 26.65 27.91 1,327
2021-04-30 27.00 27.00 26.55 26.60 556
2021-04-29 27.26 27.26 26.86 26.86 22
2021-04-28 27.28 27.28 26.78 27.09 272
2021-04-27 28.45 28.45 27.13 27.19 925
2021-04-26 27.17 27.17 26.20 26.20 343
2021-04-23 26.30 26.95 26.30 26.95 12
2021-04-22 26.90 27.38 26.20 26.20 451
2021-04-21 26.71 27.25 26.71 27.07 179
2021-04-20 26.37 26.81 26.15 26.81 530
2021-04-19 27.10 27.10 26.16 26.90 1,144
2021-04-16 27.00 27.09 27.00 27.09 52
2021-04-15 27.00 27.50 26.94 27.50 482
2021-04-14 27.41 27.41 26.60 26.72 839
2021-04-13 26.59 26.59 26.49 26.49 405
2021-04-12 26.90 26.95 26.28 26.28 2,421
2021-04-09 28.30 28.60 28.01 28.07 184
2021-04-08 28.50 28.50 28.25 28.50 275
2021-04-07 30.30 30.30 28.52 28.88 369
2021-04-06 29.50 29.50 28.89 29.08 535
2021-04-05 29.43 30.29 29.13 30.00 171
2021-03-31 28.60 29.44 26.82 28.61 2,056
2021-03-30 29.50 29.50 29.06 29.06 17
2021-03-29 32.30 32.30 31.30 31.30 310
2021-03-26 33.10 33.54 31.96 31.96 19

» 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.