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
2018-11-15 39.00 39.80 39.00 39.80 550
2018-11-14 39.80 39.80 39.80 39.80 100
2018-11-13 39.10 39.80 39.10 39.80 1,020
2018-11-12 40.67 40.67 40.67 40.67 1
2018-11-06 41.00 41.00 41.00 41.00 100
2018-11-05 41.63 41.63 41.49 41.49 2
2018-11-02 41.97 41.97 41.30 41.30 101
2018-10-29 38.95 40.18 38.95 39.66 125
2018-10-26 41.00 41.00 40.69 40.69 148
2018-10-25 40.10 40.10 40.10 40.10 100
2018-10-24 39.50 39.50 39.50 39.50 100
2018-10-23 38.09 38.09 35.81 35.81 288
2018-10-22 38.96 39.00 37.00 39.00 333
2018-10-19 38.74 39.00 38.74 38.75 700
2018-10-18 39.26 39.28 39.26 39.28 5
2018-10-15 40.40 40.40 40.40 40.40 100
2018-10-12 40.13 40.13 40.13 40.13 100
2018-10-11 40.34 40.34 40.34 40.34 11
2018-10-09 40.59 40.72 40.59 40.72 5
2018-10-08 42.05 42.05 41.28 41.28 55
2018-10-04 43.16 43.34 43.16 43.34 91
2018-10-03 42.59 42.59 42.59 42.59 1
2018-10-02 43.33 43.59 43.02 43.02 243
2018-10-01 43.00 43.00 42.55 42.80 166
2018-09-27 41.20 41.20 41.20 41.20 94
2018-09-25 41.84 41.88 41.84 41.88 69
2018-09-24 42.70 42.70 41.98 42.00 170
2018-09-21 42.90 42.90 42.86 42.86 963
2018-09-20 44.15 44.40 43.77 44.40 72
2018-09-19 44.55 44.55 44.15 44.15 187

» 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.