Adams Resources & Energy Inc (AE)
34.52
+0.11
(+0.32%)
USD |
NYAM |
Jun 06, 16:00
34.45
-0.07
(-0.20%)
After-Hours: 20:00
Adams Resources & Energy Price: 34.52 for June 6, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 06, 2023 | 34.76 | 35.33 | 34.11 | 34.52 | 8059.00 |
| Jun 05, 2023 | 33.05 | 35.00 | 33.75 | 34.41 | 17747.00 |
| Jun 02, 2023 | 34.60 | 35.07 | 34.21 | 34.30 | 9862.00 |
| Jun 01, 2023 | 33.93 | 35.05 | 33.93 | 34.46 | 16912.00 |
| May 31, 2023 | 34.05 | 34.71 | 33.05 | 34.71 | 28518.00 |
| May 30, 2023 | 34.10 | 35.47 | 34.10 | 34.15 | 3026.00 |
| May 26, 2023 | 34.50 | 35.00 | 34.25 | 34.28 | 10258.00 |
| May 25, 2023 | 35.25 | 35.78 | 34.00 | 35.40 | 8180.00 |
| May 24, 2023 | 34.50 | 35.54 | 34.16 | 35.48 | 12768.00 |
| May 23, 2023 | 34.57 | 34.99 | 34.00 | 34.45 | 4937.00 |
| May 22, 2023 | 33.75 | 34.49 | 33.75 | 34.49 | 4058.00 |
| May 19, 2023 | 34.66 | 35.00 | 33.75 | 33.75 | 4372.00 |
| May 18, 2023 | 34.25 | 34.50 | 34.25 | 34.46 | 3282.00 |
| May 17, 2023 | 33.50 | 34.67 | 33.50 | 34.67 | 4862.00 |
| May 16, 2023 | 34.05 | 34.05 | 33.50 | 33.50 | 3864.00 |
| May 15, 2023 | 33.03 | 36.30 | 32.71 | 33.02 | 3059.00 |
| May 12, 2023 | 34.00 | 34.00 | 33.00 | 33.30 | 15887.00 |
| May 11, 2023 | 32.97 | 33.80 | 32.00 | 33.50 | 20065.00 |
| May 10, 2023 | 36.50 | 36.50 | 30.11 | 33.00 | 73437.00 |
| May 09, 2023 | 38.60 | 38.60 | 36.70 | 37.50 | 12303.00 |
| May 08, 2023 | 37.61 | 38.44 | 37.61 | 38.36 | 3555.00 |
| May 05, 2023 | 37.49 | 37.49 | 36.12 | 37.49 | 7052.00 |
| May 04, 2023 | 37.76 | 37.76 | 36.60 | 37.49 | 2206.00 |
| May 03, 2023 | 36.61 | 38.23 | 36.61 | 37.62 | 6444.00 |
| May 02, 2023 | 37.12 | 37.12 | 36.35 | 37.03 | 7196.00 |
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
33.07
Average
31.71
Median
Price Benchmarks
| NextDecade Corp | 5.58 |
| Nine Energy Service Inc | 3.39 |
| Barnwell Industries Inc | 2.75 |
| CKX Lands Inc | 10.01 |
| Empire Petroleum Corp | 11.05 |
Price Related Metrics
| PS Ratio | 0.0384 |
| Price to Book Value | 0.9579 |
| Price to Free Cash Flow | 4.815 |
| Earnings Yield | -6.01% |
| Market Cap | 87.32M |