Adams Resources & Energy Inc (AE)
26.57
+0.98 +3.83%
NYSE AM
Jan 26, 20:00
USD
Adams Resources & Energy Price:
26.57 for Jan. 26, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1975.
Start your Free Trial
Export Data
Date Range:
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan. 26, 2021 | 25.75 | 26.57 | 25.50 | 26.57 | 6087.00 |
Jan. 25, 2021 | 25.15 | 27.05 | 24.97 | 25.59 | 16551.00 |
Jan. 22, 2021 | 25.40 | 25.99 | 24.43 | 25.99 | 15595.00 |
Jan. 21, 2021 | 24.95 | 25.71 | 24.95 | 25.10 | 10147.00 |
Jan. 20, 2021 | 25.52 | 26.25 | 24.49 | 24.49 | 6360.00 |
Jan. 19, 2021 | 24.98 | 25.81 | 24.08 | 25.50 | 13970.00 |
Jan. 15, 2021 | 24.50 | 26.46 | 24.35 | 24.49 | 7543.00 |
Jan. 14, 2021 | 24.25 | 25.21 | 24.25 | 24.99 | 10340.00 |
Jan. 13, 2021 | 24.72 | 25.29 | 23.89 | 24.00 | 21002.00 |
Jan. 12, 2021 | 23.53 | 24.45 | 23.32 | 24.45 | 9705.00 |
Jan. 11, 2021 | 23.83 | 23.92 | 23.05 | 23.40 | 9935.00 |
Jan. 8, 2021 | 24.01 | 24.12 | 23.53 | 23.57 | 6579.00 |
Jan. 7, 2021 | 23.42 | 23.98 | 23.21 | 23.52 | 15510.00 |
Jan. 6, 2021 | 24.86 | 24.86 | 23.05 | 23.45 | 17814.00 |
Jan. 5, 2021 | 24.26 | 24.30 | 23.12 | 23.66 | 19425.00 |
Jan. 4, 2021 | 24.00 | 24.38 | 23.25 | 23.88 | 10855.00 |
Dec. 31, 2020 | 25.02 | 25.16 | 22.92 | 24.10 | 14345.00 |
Dec. 30, 2020 | 25.72 | 26.01 | 25.03 | 25.83 | 4685.00 |
Dec. 29, 2020 | 26.47 | 26.90 | 25.20 | 25.94 | 7809.00 |
Dec. 28, 2020 | 27.49 | 27.50 | 26.76 | 26.76 | 6485.00 |
Dec. 24, 2020 | 27.55 | 27.96 | 26.91 | 26.91 | 7385.00 |
Dec. 23, 2020 | 27.99 | 27.99 | 26.89 | 27.81 | 5983.00 |
Dec. 22, 2020 | 27.20 | 27.91 | 26.51 | 27.56 | 13467.00 |
Dec. 21, 2020 | 28.60 | 28.60 | 27.16 | 28.20 | 9921.00 |
Dec. 18, 2020 | 27.22 | 29.62 | 26.68 | 29.29 | 69458.00 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
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 Benchmarks
Mammoth Energy Services Inc | 4.26 |
Barnwell Industries Inc | 1.90 |
CKX Lands Inc | 10.99 |
Price Range, Past 5 Years
Minimum | 16.24 | Mar 18 2020 |
Maximum | 50.10 | Dec 15 2017 |
Average | 36.01 |
Price Related Metrics
PS Ratio | 0.0937 |
Price to Book Value | 0.7823 |
Earnings Yield | -1.99% |
Market Cap | 112.72M |
News
Adams Resources & Energy Files Shelf for Up to $60 Million Common Shares
MT Newswires 12/24 03:25 ET
MT Newswires 12/24 03:25 ET
Gulfport Energy and SM Energy among Energy/Materials gainers; Westwater Resources and HighPoint Resources among losers
SA Breaking News 11/17 13:59 ET
SA Breaking News 11/17 13:59 ET
-- Earnings Flash (AE) ADAMS RESOURCES & ENERGY Posts Q3 Revenue $266.9M
MT Newswires 11/05 16:03 ET
MT Newswires 11/05 16:03 ET
Adams Resources & Energy, Inc. Announces Results For Third Quarter 2020 And Declares Quarterly Dividend
PR Newswire 11/05 16:03 ET
PR Newswire 11/05 16:03 ET
-- Earnings Flash (AE) ADAMS RESOURCES & ENERGY INC. Reports Q2 Revenue $152.286M
MT Newswires 08/06 16:03 ET
MT Newswires 08/06 16:03 ET
Adams Resources & Energy, Inc. Announces Results For Second Quarter 2020 And Declares Quarterly Dividend
PR Newswire 08/06 16:03 ET
PR Newswire 08/06 16:03 ET
Adams Resources & Energy, Inc. Completes Acquisition Of Comcar's CTL Transportation Assets
PR Newswire 06/29 08:00 ET
PR Newswire 06/29 08:00 ET
Adams Resources & Energy Strikes Deal to Buy Comcar's Liquid Bulk Chemical Carrier for Undisclosed Sum
MT Newswires 05/18 16:58 ET
MT Newswires 05/18 16:58 ET
Adams Resources & Energy, Inc. Signs Asset Purchase Agreement To Acquire Transportation Company Assets
PR Newswire 05/18 16:03 ET
PR Newswire 05/18 16:03 ET
Advertisement