Adams Resources and Energy Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Adams Resources and Energy Inc	AMEX:AE	AMEX	Common Stock

	Price Change	% Change	Share Price
	0.01	0.03%	37.99

High Price	Low Price	Open Price	Shares Traded	Last Trade
37.99	37.97	37.97	6,983	00:59:51

Adams Resources and Energy (AE) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
04 Feb 2025	37.99	0.01	0.03%	37.97	37.99	6,983
03 Feb 2025	37.98	0.06	0.16%	37.96	38.00	55,090
31 Jan 2025	37.92	-0.03	-0.08%	37.91	37.95	35,210
30 Jan 2025	37.95	0.02	0.05%	37.9152	37.98	6,406
29 Jan 2025	37.93	0.01	0.01%	37.85	37.95	53,537
28 Jan 2025	37.925	0.02	0.04%	37.91	38.00	2,735
27 Jan 2025	37.91	0.01	0.03%	37.90	37.95	9,079
24 Jan 2025	37.90	0.39	1.04%	37.90	38.00	59,572
23 Jan 2025	37.51	0.00	0.00%	37.51	37.51	0
22 Jan 2025	37.51	0.07	0.19%	37.45	37.60	9,525
21 Jan 2025	37.44	0.03	0.08%	37.41	37.64	20,011
17 Jan 2025	37.41	-0.09	-0.24%	37.40	37.70	39,139
16 Jan 2025	37.50	0.14	0.37%	37.32	37.50	5,613
15 Jan 2025	37.36	0.06	0.16%	37.30	37.51	24,266
14 Jan 2025	37.30	-0.18	-0.48%	37.28	37.50	7,583
13 Jan 2025	37.4799	0.23	0.62%	37.25	37.54	8,545
10 Jan 2025	37.25	-0.19	-0.51%	37.25	37.50	10,799
08 Jan 2025	37.44	0.13	0.35%	37.245	37.44	9,263
07 Jan 2025	37.31	0.01	0.03%	37.24	37.50	3,936
06 Jan 2025	37.30	0.05	0.15%	37.1001	37.60	16,117

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	38.00	38.00	37.85	37.95	30,596	-0.01	-0.03%
1 Month	37.35	38.00	37.24	37.73	21,195	0.64	1.71%
3 Months	37.41	38.00	37.03	37.34	21,646	0.58	1.55%
6 Months	26.69	38.00	22.30	33.73	13,169	11.30	42.34%
1 Year	24.84	38.00	22.30	31.11	10,327	13.15	52.94%
3 Years	30.13	61.84	22.30	38.87	13,815	7.86	26.09%
5 Years	36.06	61.84	15.16	34.95	12,417	1.93	5.35%