FinData: Historical Data for AMEX, AE - Adams Resources & Energy Inc.

Saturday, 20 April 2024

Adams Resources & Energy Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	30.64	30.96	30.50	30.62	5,100
13/10/22	30.20	30.85	30.20	30.85	5,700
12/10/22	30.00	31.03	30.00	30.84	4,200
11/10/22	29.70	30.47	29.70	29.86	4,000
10/10/22	30.11	30.92	29.35	30.25	6,200
07/10/22	30.52	30.74	30.50	30.62	4,100
06/10/22	30.35	30.69	30.10	30.52	1,900
05/10/22	30.30	30.30	29.81	30.26	5,500
04/10/22	29.60	30.50	29.11	30.00	6,500
03/10/22	28.62	29.80	28.62	29.60	8,500
30/09/22	30.00	30.48	29.35	29.80	7,600
29/09/22	28.70	29.94	28.70	29.94	19,600
28/09/22	29.12	29.12	28.50	28.71	6,800
26/09/22	29.30	29.30	27.71	28.25	30,200
23/09/22	29.00	29.24	27.77	29.00	78,300
22/09/22	29.35	29.35	28.41	28.80	4,500
21/09/22	28.72	30.00	28.25	29.26	14,300
20/09/22	28.61	29.43	28.61	29.05	5,800
19/09/22	29.00	29.38	28.99	29.29	7,900
16/09/22	29.47	29.47	28.42	28.60	5,200
15/09/22	28.35	29.76	28.35	29.62	10,100
14/09/22	28.71	29.00	28.25	28.80	8,400
13/09/22	28.25	29.06	28.00	28.70	6,100
12/09/22	28.65	29.84	28.65	28.91	3,700
09/09/22	28.37	28.90	28.25	28.55	7,500
08/09/22	28.25	28.60	27.46	28.25	10,000
07/09/22	27.41	28.64	27.41	28.63	16,800
06/09/22	28.52	28.79	27.40	27.80	18,400
02/09/22	28.88	29.24	28.75	28.92	8,500
01/09/22	29.17	29.70	28.00	29.50	17,200
31/08/22	29.21	30.08	29.10	29.87	11,200
30/08/22	29.64	30.09	29.29	29.30	7,800
29/08/22	29.85	30.14	29.55	29.59	10,500
26/08/22	30.56	31.06	29.88	30.26	7,400
25/08/22	30.18	31.07	29.72	30.48	5,300
24/08/22	29.53	31.02	29.31	29.96	9,400
23/08/22	29.49	29.91	29.32	29.50	9,800
22/08/22	29.20	29.71	28.90	28.95	17,200
19/08/22	29.60	30.00	28.78	29.25	8,700
18/08/22	29.63	30.38	29.50	29.66	13,600
17/08/22	29.46	30.37	29.16	29.59	11,400
16/08/22	30.50	30.88	28.50	29.26	68,000
15/08/22	32.10	32.87	30.57	30.57	28,900

Global Indices

No news available...

Currencies