Adams Resources & Energy Inc (AE)
37.20
+0.05
(+0.13%)
USD |
NYAM |
Nov 21, 16:00
37.20
0.00 (0.00%)
After-Hours: 18:57
Adams Resources & Energy Price: 37.20 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 37.20 | 37.24 | 37.15 | 37.15 | 8404.00 |
| Nov 19, 2024 | 37.10 | 37.24 | 37.10 | 37.20 | 17082.00 |
| Nov 18, 2024 | 37.07 | 37.24 | 37.07 | 37.24 | 36763.00 |
| Nov 15, 2024 | 37.10 | 37.20 | 37.07 | 37.07 | 13463.00 |
| Nov 14, 2024 | 37.05 | 37.20 | 37.05 | 37.08 | 8002.00 |
| Nov 13, 2024 | 37.20 | 37.25 | 37.05 | 37.05 | 72794.00 |
| Nov 12, 2024 | 37.41 | 37.90 | 37.05 | 37.05 | 298166.0 |
| Nov 11, 2024 | 27.56 | 27.98 | 27.32 | 27.32 | 1933.00 |
| Nov 08, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 580.00 |
| Nov 07, 2024 | 28.44 | 28.44 | 27.42 | 27.60 | 1596.00 |
| Nov 06, 2024 | 27.90 | 28.50 | 27.90 | 28.00 | 5327.00 |
| Nov 05, 2024 | 27.17 | 27.55 | 27.17 | 27.50 | 5609.00 |
| Nov 04, 2024 | 27.50 | 27.51 | 27.10 | 27.50 | 6960.00 |
| Nov 01, 2024 | 27.25 | 27.25 | 26.91 | 26.91 | 983.00 |
| Oct 31, 2024 | 27.20 | 27.82 | 26.95 | 27.82 | 5650.00 |
| Oct 30, 2024 | 26.52 | 27.21 | 26.52 | 27.21 | 2347.00 |
| Oct 29, 2024 | 26.61 | 27.30 | 26.61 | 26.96 | 2568.00 |
| Oct 28, 2024 | 26.75 | 27.39 | 26.75 | 26.95 | 3137.00 |
| Oct 25, 2024 | 26.70 | 27.30 | 26.70 | 27.05 | 3174.00 |
| Oct 24, 2024 | 26.32 | 27.10 | 26.17 | 27.10 | 3205.00 |
| Oct 23, 2024 | 26.00 | 26.57 | 26.00 | 26.57 | 2173.00 |
| Oct 22, 2024 | 26.00 | 26.50 | 26.00 | 26.05 | 2635.00 |
| Oct 21, 2024 | 26.40 | 26.50 | 26.01 | 26.01 | 3638.00 |
| Oct 18, 2024 | 26.54 | 26.54 | 26.25 | 26.25 | 1542.00 |
| Oct 17, 2024 | 26.09 | 26.53 | 26.09 | 26.53 | 2606.00 |
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
30.57
Average
29.30
Median
Nov 15 2021
Price Benchmarks
| Diversified Energy Co PLC | 16.20 |
| Barnwell Industries Inc | 1.71 |
| CKX Lands Inc | 12.39 |
| US Energy Corp | 1.85 |
| Empire Petroleum Corp | 5.65 |
Price Related Metrics
| PS Ratio | 0.0342 |
| PEG Ratio | -0.1826 |
| Price to Book Value | 1.131 |
| Price to Free Cash Flow | 4.569 |
| Earnings Yield | -8.52% |
| Market Cap | 95.90M |
| PEGY Ratio | -0.1756 |