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
2018-02-20 43.20 43.20 43.20 43.20 5
2018-02-16 43.96 43.96 43.96 43.96 6
2018-02-15 43.68 44.25 43.28 44.25 303
2018-02-14 45.25 45.25 43.70 44.47 233
2018-02-13 40.05 42.55 40.05 42.55 72
2018-02-12 38.62 40.25 38.62 40.25 404
2018-02-07 42.53 42.53 42.53 42.53 100
2018-02-05 43.00 43.00 43.00 43.00 200
2018-02-02 46.29 46.29 44.91 44.91 102
2018-02-01 44.24 44.98 44.24 44.90 51
2018-01-31 45.40 45.40 45.40 45.40 200
2018-01-29 45.60 45.60 45.60 45.60 100
2018-01-24 46.26 46.26 46.26 46.26 99
2018-01-23 47.00 47.00 47.00 47.00 200
2018-01-17 48.30 48.30 48.30 48.30 83
2018-01-16 47.90 47.90 47.90 47.90 5
2018-01-12 47.05 47.245 46.91 46.91 208
2018-01-09 46.03 46.03 46.03 46.03 88
2018-01-08 45.34 45.34 45.34 45.34 85
2018-01-05 44.95 45.30 44.95 45.19 224
2018-01-04 44.31 46.10 44.31 46.10 656
2018-01-03 45.50 48.00 45.50 46.60 520
2018-01-02 44.00 44.34 44.00 44.34 110
2017-12-29 44.10 44.10 44.10 44.10 4
2017-12-28 44.25 44.25 43.41 43.41 23
2017-12-27 43.10 43.60 43.10 43.60 5
2017-12-26 44.36 44.36 43.60 43.60 228
2017-12-22 44.75 45.10 44.75 45.10 1,127
2017-12-21 44.41 44.61 44.00 44.00 300
2017-12-20 47.05 47.05 47.05 47.05 34

» 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.