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
2019-05-24 34.44 34.44 33.94 33.94 200
2019-05-23 33.82 34.02 33.82 33.82 376
2019-05-22 33.95 33.95 33.52 33.66 334
2019-05-21 34.00 34.00 33.51 33.51 456
2019-05-20 34.41 34.98 34.41 34.98 61
2019-05-17 34.90 34.90 34.46 34.46 436
2019-05-16 35.36 35.36 35.10 35.10 121
2019-05-15 35.49 35.49 35.25 35.25 815
2019-05-14 35.00 35.00 34.98 34.98 143
2019-05-13 35.71 35.71 34.88 34.88 609
2019-05-10 35.70 35.70 35.70 35.70 143
2019-05-09 34.75 35.00 34.75 35.00 60
2019-05-08 34.75 34.75 34.75 34.75 254
2019-05-07 35.50 35.50 34.40 34.40 535
2019-05-06 35.22 35.40 35.22 35.23 128
2019-05-02 35.81 35.81 35.81 35.81 200
2019-05-01 35.70 35.70 35.70 35.70 21
2019-04-26 35.00 35.60 34.75 34.75 934
2019-04-25 35.00 35.23 35.00 35.01 252
2019-04-24 35.22 35.22 35.22 35.22 1
2019-04-23 36.40 36.40 36.40 36.40 260
2019-04-22 36.30 36.30 36.30 36.30 11
2019-04-18 36.30 36.30 36.30 36.30 4
2019-04-15 37.40 37.40 37.14 37.14 103
2019-04-12 37.00 37.00 36.97 36.97 245
2019-04-11 37.00 37.00 36.95 36.95 102
2019-04-10 37.00 37.00 37.00 37.00 200
2019-04-09 37.52 37.52 37.52 37.52 100
2019-04-08 37.90 37.90 37.62 37.62 205
2019-04-05 37.14 37.14 37.14 37.14 1

» 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.