Adams Resources & Energy Inc (AE)
30.60
-0.10 (-0.33%)
USD |
NYAM |
Jan 27, 13:34
Adams Resources & Energy Price: 30.60 for Jan. 27, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 26, 2022 | 30.37 | 31.15 | 30.00 | 30.70 | 7562.00 |
| Jan 25, 2022 | 29.82 | 30.90 | 29.82 | 30.01 | 3847.00 |
| Jan 24, 2022 | 30.60 | 31.47 | 29.10 | 29.94 | 22931.00 |
| Jan 21, 2022 | 30.30 | 31.19 | 29.45 | 30.90 | 22261.00 |
| Jan 20, 2022 | 30.26 | 30.32 | 29.85 | 29.85 | 3459.00 |
| Jan 19, 2022 | 30.54 | 30.93 | 29.77 | 30.63 | 2427.00 |
| Jan 18, 2022 | 30.00 | 31.04 | 29.97 | 30.47 | 7099.00 |
| Jan 14, 2022 | 29.50 | 30.00 | 29.29 | 30.00 | 7856.00 |
| Jan 13, 2022 | 29.49 | 29.52 | 29.02 | 29.31 | 6727.00 |
| Jan 12, 2022 | 30.00 | 30.00 | 29.56 | 29.56 | 1778.00 |
| Jan 11, 2022 | 29.17 | 29.70 | 28.85 | 29.70 | 2323.00 |
| Jan 10, 2022 | 28.76 | 29.84 | 27.89 | 29.15 | 19647.00 |
| Jan 07, 2022 | 29.30 | 29.36 | 28.96 | 29.28 | 3086.00 |
| Jan 06, 2022 | 28.94 | 29.36 | 28.76 | 29.36 | 2289.00 |
| Jan 05, 2022 | 28.53 | 29.78 | 28.53 | 28.80 | 4611.00 |
| Jan 04, 2022 | 28.50 | 28.90 | 28.40 | 28.57 | 3396.00 |
| Jan 03, 2022 | 27.48 | 28.22 | 27.40 | 28.22 | 5973.00 |
| Dec 31, 2021 | 27.55 | 27.81 | 27.55 | 27.81 | 3492.00 |
| Dec 30, 2021 | 27.20 | 27.50 | 27.02 | 27.43 | 7168.00 |
| Dec 29, 2021 | 27.23 | 27.75 | 27.23 | 27.69 | 3909.00 |
| Dec 28, 2021 | 26.89 | 27.33 | 26.89 | 27.28 | 2163.00 |
| Dec 27, 2021 | 27.50 | 27.50 | 27.00 | 27.10 | 4954.00 |
| Dec 23, 2021 | 27.11 | 28.25 | 27.11 | 27.40 | 3278.00 |
| Dec 22, 2021 | 27.70 | 27.70 | 27.10 | 27.11 | 2801.00 |
| Dec 21, 2021 | 27.99 | 28.15 | 27.61 | 27.61 | 5198.00 |
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
50.10
Maximum
Dec 15 2017
34.28
Average
34.10
Median
May 24 2019
Price Benchmarks
| Barnwell Industries Inc | 2.61 |
| CKX Lands Inc | 11.50 |
| Enservco Corp | 0.6371 |
| FTS International Inc | 26.35 |
| US Energy Corp | 3.01 |
Price Related Metrics
| PE Ratio | 8.768 |
| PS Ratio | 0.0804 |
| Price to Book Value | 0.8430 |
| Price to Free Cash Flow | 2.223 |
| Earnings Yield | 11.41% |
| Market Cap | 133.26M |
| Operating PE Ratio | 7.413 |
| Normalized PE Ratio | 8.768 |