Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Adams Resources and Energy Inc | AMEX:AE | AMEX | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.04 | -0.11% | 37.20 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 37.28 | 37.17 | 37.17 | 16,094 | 23:14:25 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 37.20 | -0.04 | -0.11% | 37.17 | 37.28 | 16,094 |
| 21 Nov 2024 | 37.24 | 0.09 | 0.24% | 37.20 | 37.24 | 6,143 |
| 20 Nov 2024 | 37.15 | -0.05 | -0.13% | 37.15 | 37.24 | 7,802 |
| 19 Nov 2024 | 37.20 | -0.04 | -0.11% | 37.10 | 37.24 | 17,082 |
| 18 Nov 2024 | 37.24 | 0.17 | 0.46% | 37.07 | 37.24 | 36,763 |
| 15 Nov 2024 | 37.07 | -0.01 | -0.03% | 37.07 | 37.20 | 13,463 |
| 14 Nov 2024 | 37.08 | -0.12 | -0.32% | 37.05 | 37.20 | 8,002 |
| 13 Nov 2024 | 37.20 | 0.15 | 0.40% | 37.05 | 37.25 | 72,794 |
| 12 Nov 2024 | 37.05 | 9.73 | 35.61% | 37.05 | 37.90 | 298,125 |
| 11 Nov 2024 | 27.32 | -0.98 | -3.46% | 27.32 | 27.98 | 1,933 |
| 08 Nov 2024 | 28.30 | 0.70 | 2.54% | 27.45 | 28.30 | 423 |
| 07 Nov 2024 | 27.60 | -0.41 | -1.45% | 27.42 | 28.44 | 1,596 |
| 06 Nov 2024 | 28.005 | 0.50 | 1.84% | 27.41 | 28.50 | 5,327 |
| 05 Nov 2024 | 27.50 | 0.00 | 0.00% | 27.17 | 27.70 | 5,609 |
| 04 Nov 2024 | 27.50 | 0.59 | 2.19% | 27.10 | 27.63 | 6,960 |
| 01 Nov 2024 | 26.91 | -0.91 | -3.27% | 26.91 | 27.40 | 983 |
| 31 Oct 2024 | 27.82 | 0.61 | 2.24% | 26.68 | 27.82 | 5,650 |
| 30 Oct 2024 | 27.21 | 0.26 | 0.95% | 26.52 | 27.21 | 2,347 |
| 29 Oct 2024 | 26.955 | 0.00 | 0.02% | 26.61 | 27.30 | 2,568 |
| 28 Oct 2024 | 26.95 | -0.10 | -0.37% | 26.75 | 27.39 | 3,137 |
| 25 Oct 2024 | 27.05 | -0.05 | -0.18% | 26.51 | 27.56 | 3,174 |
| 24 Oct 2024 | 27.10 | 0.53 | 1.99% | 26.1737 | 27.10 | 3,205 |
| 23 Oct 2024 | 26.57 | 0.52 | 2.00% | 26.00 | 26.57 | 2,173 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 37.10 | 37.24 | 37.07 | 37.19 | 16,251 | 0.10 | 0.27% |
| 1 Month | 27.56 | 37.90 | 26.51 | 36.33 | 24,994 | 9.64 | 34.98% |
| 3 Months | 24.00 | 37.90 | 22.65 | 33.19 | 11,869 | 13.20 | 55.00% |
| 6 Months | 28.03 | 37.90 | 22.30 | 29.69 | 9,924 | 9.17 | 32.71% |
| 1 Year | 28.70 | 37.90 | 22.30 | 28.19 | 8,829 | 8.50 | 29.62% |
| 3 Years | 28.69 | 61.84 | 22.30 | 38.59 | 13,275 | 8.51 | 29.66% |
| 5 Years | 31.2041 | 61.84 | 15.16 | 34.89 | 12,197 | 6.00 | 19.22% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
