Adams Resources & Energy (AE)

37.18 +0.07  +0.19%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Adams Resources & Energy Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 36.86 37.35 36.60 37.18 4060
May 24, 2012 37.05 37.68 35.78 37.11 12719
May 23, 2012 35.93 37.25 34.90 37.24 18926
May 22, 2012 35.03 35.88 33.81 35.88 16481
May 21, 2012 33.65 36.88 33.65 34.96 26201
May 18, 2012 35.70 36.00 33.01 33.75 23291
May 17, 2012 36.66 37.35 35.77 36.07 20956
May 16, 2012 38.32 38.74 36.51 37.77 33543
May 15, 2012 39.60 40.84 38.09 38.82 23757
May 14, 2012 44.00 44.00 39.01 40.27 51873
May 11, 2012 53.18 53.18 42.99 44.25 43441
May 10, 2012 53.66 55.81 52.15 53.64 31208
May 9, 2012 56.88 58.27 52.74 53.83 15891
May 8, 2012 57.93 58.38 56.76 57.99 7605
May 7, 2012 58.01 59.32 57.57 58.28 11598
May 4, 2012 59.30 60.63 58.59 58.90 10625
May 3, 2012 61.49 62.83 59.89 59.89 13189
May 2, 2012 62.33 62.65 61.05 61.79 11236
May 1, 2012 60.63 64.70 59.38 62.61 28735
April 30, 2012 60.51 61.73 60.08 60.73 17640
April 27, 2012 61.28 61.30 58.52 60.50 17366
April 26, 2012 61.58 61.59 59.68 61.50 13596
April 25, 2012 58.36 61.87 58.08 61.59 28023
April 24, 2012 57.29 58.51 54.91 57.86 44458
April 23, 2012 59.70 60.20 56.06 57.35 30062
April 20, 2012 66.35 66.36 59.10 59.82 43452
April 19, 2012 66.99 66.99 64.58 65.92 21793
April 18, 2012 70.00 70.07 67.21 67.29 19962
April 17, 2012 71.66 71.92 69.01 70.00 24111
April 16, 2012 70.11 71.03 67.60 71.03 38378
April 13, 2012 69.27 70.16 68.86 69.15 11528
April 12, 2012 68.51 69.90 67.25 69.03 43087
April 11, 2012 68.50 71.34 66.96 68.51 37053
April 10, 2012 72.26 74.73 67.39 68.00 67339
April 9, 2012 66.29 73.95 65.33 71.54 68224
April 5, 2012 59.30 67.20 59.25 66.95 41761
April 4, 2012 56.82 59.45 55.20 59.45 30485
April 3, 2012 59.25 59.25 56.60 58.30 41494
April 2, 2012 56.94 62.44 54.63 59.26 93826
March 30, 2012 64.28 64.37 56.58 57.18 157673
March 29, 2012 74.66 74.66 64.28 64.28 111868
March 28, 2012 70.74 75.13 70.00 73.94 98014
March 27, 2012 66.16 70.73 66.16 69.89 78059
March 26, 2012 63.50 66.13 62.20 65.90 38776
March 23, 2012 59.00 62.97 58.92 62.97 36102
March 22, 2012 58.00 58.90 57.10 58.90 23686
March 21, 2012 58.73 60.13 58.00 58.60 3350
March 20, 2012 57.91 58.73 56.96 58.73 59725
March 19, 2012 55.85 59.15 55.38 56.79 56144
March 16, 2012 52.00 56.33 52.00 55.83 72158
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AE News

The carnage in energy stocks has been epic: $AE $PBR $OXY
about 12 days ago by ivanhoff
$AE filed latest Quarterly Report http://stks.co/3ogj
about 13 days ago by MarketBrief
$AE is -10.1% down since open and -10.8% down since close.
about 16 days ago by TradeBot
$AE forms bearish "Flag" chart pattern. http://stks.co/3dfu
about 24 days ago by RecogniaEvents
RT @ivanhoff It seems I was early with my $AE exit last week. Notable RS today. Tuff call, Daily Average Volume on this Refiner is Super low
about 48 days ago by Bav111
It seems I was early with my $AE exit last week. Notable RS today.
about 48 days ago by ivanhoff
$AE http://stks.co/3Gjr Moving higher, Refiners having a great day in this down market.
about 48 days ago by Bav111
$AE is a monster mover today +11% on the day. Could be ready for a pullback. Too much too fast.
about 52 days ago by EPS_MomentuM
Closed the rest of my $AE position at 66.53 for +17%
about 52 days ago by ivanhoff
$AE filed latest Annual Report http://stks.co/3DGp
about 53 days ago by MarketBrief
$AE filed latest Annual Report http://stks.co/3C8j
about 54 days ago by MarketBrief
Sold 1/2 of my $AE at 61.17 for +8%
about 55 days ago by ivanhoff
Nibbled some $AE at 56.6. stop lod. The ultimate momentum oil play, which is actually quite cheap too.
about 55 days ago by ivanhoff
$AE filed latest Annual Report http://stks.co/3Apo
about 55 days ago by MarketBrief
a new and crazy stock. I've owned actv. this is 1 to go all the way. I own $AE all LONG because they balance my port.BIG LONG on $ZNGA 4evR
about 55 days ago by donfry53
This is how a typical momentum story looks like. Watch for a potential bounce from the 20dma nxt wk $AE http://chart.ly/p2t6dgs
about 58 days ago by ivanhoff
$AE filed latest Annual Report http://stks.co/39Hk
about 58 days ago by MarketBrief
$AE about right. Too bad didnt notice this one til after close last night
about 59 days ago by mytfine
$AE wow, profit taking?
about 59 days ago by novicetrader
$AE filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/38WI
about 59 days ago by MarketBrief
$AE filed latest Annual Report http://stks.co/383D
about 59 days ago by MarketBrief
RT @sld1986 @mytfine @vcutrader is there any reason for the sudden surge in this stock. $AE - no idea, especially since sector so weak
about 60 days ago by mytfine
@mytfine @vcutrader is there any reason for the sudden surge in this stock in the last couple of weeks. $AE
about 60 days ago by sld1986
RT @vcutrader Nice to see $AE up another 5% today...noone talks about this one - stock has traded 750k shares all month - amazing
about 60 days ago by mytfine
$AE better than $AAPL ?
about 60 days ago by novicetrader
Adams Resources trading resumes
Nov 10, 11:57AM FlyOnTheWall
Adams Resources trading halted, news pending
Nov 10, 11:44AM FlyOnTheWall

Recent Quotes

Symbol Price Chg Chg % Market Cap
AE 37.18 +0.07 +0.19% 156.90M
ADY 4.81 +0.03 +0.63% 101.15M
ADVS 26.77 +0.15 +0.56% 1.366B
AFT 17.70 -0.14 -0.78%
AFSI 28.92 -0.54 -1.83% 1.740B
AFOP 8.19 -0.08 -0.97% 72.32M
AFL 39.22 -0.46 -1.16% 18.32B
AFK 27.86 -0.03 -0.11%
AFG 38.87 +0.09 +0.23% 3.805B
AFFY 14.07 -0.18 -1.26% 503.28M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close