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
	0.53	1.42%	37.75

High Price	Low Price	Open Price	Shares Traded	Last Trade
37.69	37.12	37.20	18,507	21:15:01

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
31 Dec 2024	37.75	0.53	1.42%	37.12	37.75	18,507
30 Dec 2024	37.22	-0.13	-0.35%	37.03	37.48	6,221
27 Dec 2024	37.35	0.04	0.11%	37.34	37.48	4,498
26 Dec 2024	37.31	0.01	0.03%	37.31	37.40	1,239
24 Dec 2024	37.30	0.05	0.13%	37.25	37.35	852
23 Dec 2024	37.25	-0.05	-0.13%	37.23	37.3854	2,487
20 Dec 2024	37.30	0.09	0.24%	37.21	37.41	6,779
19 Dec 2024	37.21	-0.04	-0.11%	37.21	37.35	5,554
18 Dec 2024	37.25	-0.08	-0.21%	37.25	37.37	10,877
17 Dec 2024	37.33	0.08	0.21%	37.22	37.39	3,956
16 Dec 2024	37.25	0.01	0.03%	37.22	37.27	13,370
13 Dec 2024	37.24	0.01	0.03%	37.20	37.32	8,617
12 Dec 2024	37.23	-0.02	-0.05%	37.23	37.44	20,413
11 Dec 2024	37.25	0.05	0.13%	37.21	37.32	18,146
10 Dec 2024	37.20	0.00	0.00%	37.20	37.345	57,984
09 Dec 2024	37.20	0.01	0.03%	37.20	37.4434	7,369
06 Dec 2024	37.19	-0.08	-0.21%	37.19	37.48	20,245
05 Dec 2024	37.27	0.02	0.05%	37.24	37.45	34,653
04 Dec 2024	37.25	-0.03	-0.07%	37.25	37.50	5,135
03 Dec 2024	37.275	0.07	0.20%	37.20	37.39	7,356
02 Dec 2024	37.20	-0.02	-0.05%	37.20	37.29	9,140

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	37.25	37.48	37.03	37.28	3,203	0.50	1.34%
1 Month	37.28	37.50	37.03	37.24	12,408	0.47	1.26%
3 Months	27.72	37.90	26.00	36.28	14,215	10.03	36.18%
6 Months	27.54	37.90	22.30	31.66	11,043	10.21	37.07%
1 Year	26.32	37.90	22.30	29.44	9,260	11.43	43.43%
3 Years	27.27	61.84	22.30	38.76	13,432	10.48	38.43%
5 Years	38.13	61.84	15.16	34.91	12,224	-0.38	-1.00%