Adams Resources & Energy Inc (AE)
28.33
+1.25
(+4.61%)
USD |
NYAM |
Jul 26, 16:00
28.33
0.00 (0.00%)
After-Hours: 20:00
Adams Resources & Energy Price: 28.33 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 26.55 | 27.29 | 26.10 | 27.08 | 8478.00 |
| Jul 24, 2024 | 27.00 | 27.38 | 26.99 | 27.21 | 2444.00 |
| Jul 23, 2024 | 28.18 | 28.18 | 27.00 | 27.00 | 11723.00 |
| Jul 22, 2024 | 27.19 | 27.75 | 27.19 | 27.26 | 1071.00 |
| Jul 19, 2024 | 27.85 | 27.99 | 27.35 | 27.80 | 7999.00 |
| Jul 18, 2024 | 28.22 | 28.44 | 27.35 | 27.69 | 14528.00 |
| Jul 17, 2024 | 26.00 | 28.37 | 26.00 | 28.37 | 4537.00 |
| Jul 16, 2024 | 26.49 | 26.75 | 26.49 | 26.51 | 4961.00 |
| Jul 15, 2024 | 27.92 | 27.92 | 26.03 | 26.03 | 3259.00 |
| Jul 12, 2024 | 26.27 | 27.50 | 26.27 | 27.13 | 2440.00 |
| Jul 11, 2024 | 26.50 | 27.54 | 26.49 | 26.75 | 1795.00 |
| Jul 10, 2024 | 26.84 | 26.95 | 26.36 | 26.36 | 2326.00 |
| Jul 09, 2024 | 26.16 | 26.70 | 25.30 | 26.50 | 12832.00 |
| Jul 08, 2024 | 27.50 | 27.50 | 26.18 | 26.70 | 20220.00 |
| Jul 05, 2024 | 26.26 | 27.50 | 26.26 | 27.50 | 2133.00 |
| Jul 03, 2024 | 26.18 | 27.54 | 26.18 | 26.90 | 13670.00 |
| Jul 02, 2024 | 27.73 | 28.88 | 26.01 | 26.61 | 5480.00 |
| Jul 01, 2024 | 27.54 | 29.15 | 27.54 | 27.90 | 4217.00 |
| Jun 28, 2024 | 27.66 | 29.07 | 27.50 | 28.00 | 8099.00 |
| Jun 27, 2024 | 26.63 | 27.90 | 25.37 | 27.90 | 19769.00 |
| Jun 26, 2024 | 25.45 | 26.63 | 25.20 | 26.63 | 9187.00 |
| Jun 25, 2024 | 25.09 | 25.48 | 24.90 | 25.10 | 16076.00 |
| Jun 24, 2024 | 25.70 | 25.70 | 24.60 | 24.60 | 14073.00 |
| Jun 21, 2024 | 24.83 | 24.83 | 24.32 | 24.32 | 8918.00 |
| Jun 20, 2024 | 24.46 | 25.81 | 24.45 | 24.94 | 6963.00 |
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
30.86
Average
29.99
Median
Jan 31 2022
Price Benchmarks
| Profire Energy Inc | 1.57 |
| Barnwell Industries Inc | 2.33 |
| CKX Lands Inc | 13.10 |
| Enservco Corp | 0.1923 |
| Empire Petroleum Corp | 5.40 |
Price Related Metrics
| PE Ratio | 42.92 |
| PS Ratio | 0.0263 |
| Price to Book Value | 0.7935 |
| Price to Free Cash Flow | 20.81 |
| Earnings Yield | 2.33% |
| Market Cap | 72.73M |
| Operating PE Ratio | 15.52 |
| Normalized PE Ratio | 42.92 |