Adams Resources & Energy Inc (AE)
28.07
-0.83
(-2.87%)
USD |
NYAM |
May 03, 16:00
28.20
+0.13
(+0.46%)
After-Hours: 20:00
Adams Resources & Energy Price: 28.07 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 28.10 | 28.15 | 28.07 | 28.07 | 1375.00 |
May 02, 2024 | 29.00 | 29.00 | 28.90 | 28.90 | 792.00 |
May 01, 2024 | 29.43 | 29.43 | 29.00 | 29.00 | 2113.00 |
Apr 30, 2024 | 29.19 | 29.50 | 29.19 | 29.50 | 1244.00 |
Apr 29, 2024 | 28.76 | 30.00 | 28.76 | 29.95 | 3486.00 |
Apr 26, 2024 | 29.00 | 29.85 | 28.60 | 29.85 | 1815.00 |
Apr 25, 2024 | 29.85 | 29.85 | 29.20 | 29.20 | 879.00 |
Apr 24, 2024 | 29.71 | 30.00 | 29.25 | 30.00 | 2959.00 |
Apr 23, 2024 | 29.10 | 29.50 | 29.10 | 29.26 | 3498.00 |
Apr 22, 2024 | 29.45 | 30.05 | 29.01 | 29.01 | 10961.00 |
Apr 19, 2024 | 29.20 | 29.46 | 28.96 | 29.32 | 2528.00 |
Apr 18, 2024 | 28.64 | 29.52 | 28.43 | 29.52 | 3674.00 |
Apr 17, 2024 | 28.99 | 29.00 | 28.40 | 28.60 | 4076.00 |
Apr 16, 2024 | 28.72 | 29.87 | 28.30 | 28.35 | 6494.00 |
Apr 15, 2024 | 29.00 | 29.40 | 28.41 | 29.01 | 2521.00 |
Apr 12, 2024 | 29.59 | 29.59 | 29.00 | 29.37 | 3561.00 |
Apr 11, 2024 | 29.35 | 29.75 | 28.98 | 29.75 | 4384.00 |
Apr 10, 2024 | 28.50 | 29.94 | 28.50 | 29.71 | 8259.00 |
Apr 09, 2024 | 30.00 | 30.27 | 29.40 | 29.40 | 3056.00 |
Apr 08, 2024 | 29.50 | 30.78 | 29.50 | 29.99 | 7608.00 |
Apr 05, 2024 | 29.50 | 29.93 | 28.62 | 29.93 | 6796.00 |
Apr 04, 2024 | 28.50 | 29.54 | 28.50 | 29.54 | 8131.00 |
Apr 03, 2024 | 28.75 | 28.75 | 27.99 | 28.27 | 4919.00 |
Apr 02, 2024 | 29.17 | 29.25 | 28.60 | 28.72 | 6528.00 |
Apr 01, 2024 | 28.73 | 29.15 | 27.97 | 28.68 | 5956.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.24
Minimum
Mar 18 2020
60.49
Maximum
Feb 14 2023
31.17
Average
30.50
Median
Nov 21 2019
Price Benchmarks
Barnwell Industries Inc | 2.67 |
CKX Lands Inc | 13.78 |
US Energy Corp | 1.15 |
Enservco Corp | 0.206 |
Empire Petroleum Corp | 5.73 |
Price Related Metrics
PE Ratio | 467.83 |
PS Ratio | 0.0261 |
Price to Book Value | 0.777 |
Price to Free Cash Flow | 3.893 |
Earnings Yield | 0.21% |
Market Cap | 72.04M |
Operating PE Ratio | 29.82 |
Normalized PE Ratio | 467.83 |