We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Adams Resources and Energy Inc | AMEX:AE | AMEX | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.65 | 2.23% | 29.85 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 29.85 | 28.6001 | 29.85 | 1,816 | 21:00:08 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 29.85 | 0.65 | 2.23% | 28.6001 | 29.85 | 1,816 |
| 25 Apr 2024 | 29.20 | -0.80 | -2.67% | 29.04 | 29.8497 | 879 |
| 24 Apr 2024 | 30.00 | 0.74 | 2.53% | 29.25 | 30.00 | 2,959 |
| 23 Apr 2024 | 29.26 | 0.25 | 0.86% | 29.06 | 29.50 | 3,498 |
| 22 Apr 2024 | 29.01 | -0.31 | -1.06% | 29.01 | 30.05 | 10,961 |
| 19 Apr 2024 | 29.32 | -0.20 | -0.68% | 28.61 | 29.46 | 2,528 |
| 18 Apr 2024 | 29.52 | 0.92 | 3.22% | 28.35 | 29.52 | 3,674 |
| 17 Apr 2024 | 28.60 | 0.25 | 0.88% | 28.395 | 29.00 | 4,076 |
| 16 Apr 2024 | 28.35 | -0.66 | -2.28% | 28.30 | 29.87 | 6,494 |
| 15 Apr 2024 | 29.01 | -0.36 | -1.23% | 28.41 | 29.67 | 2,521 |
| 12 Apr 2024 | 29.37 | -0.38 | -1.28% | 29.00 | 29.59 | 3,561 |
| 11 Apr 2024 | 29.75 | 0.04 | 0.13% | 28.975 | 29.75 | 4,384 |
| 10 Apr 2024 | 29.71 | 0.31 | 1.05% | 28.50 | 29.94 | 8,259 |
| 09 Apr 2024 | 29.40 | -0.59 | -1.97% | 29.40 | 30.48 | 3,056 |
| 08 Apr 2024 | 29.99 | 0.06 | 0.20% | 29.50 | 30.78 | 7,147 |
| 05 Apr 2024 | 29.93 | 0.39 | 1.32% | 28.62 | 29.93 | 6,804 |
| 04 Apr 2024 | 29.54 | 1.27 | 4.49% | 28.50 | 29.54 | 8,131 |
| 03 Apr 2024 | 28.27 | -0.45 | -1.57% | 27.99 | 28.75 | 4,919 |
| 02 Apr 2024 | 28.72 | 0.04 | 0.14% | 28.60 | 29.25 | 6,528 |
| 01 Apr 2024 | 28.68 | -0.32 | -1.10% | 27.9701 | 29.15 | 5,956 |
| 28 Mar 2024 | 29.00 | 1.92 | 7.07% | 26.99 | 29.00 | 16,333 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.44 | 30.05 | 28.6001 | 29.24 | 4,165 | 0.41 | 1.39% |
| 1 Month | 28.73 | 30.78 | 27.9701 | 29.24 | 5,065 | 1.12 | 3.90% |
| 3 Months | 24.48 | 31.4699 | 22.67 | 26.28 | 9,316 | 5.37 | 21.94% |
| 6 Months | 31.71 | 33.1899 | 22.67 | 26.89 | 8,590 | -1.86 | -5.87% |
| 1 Year | 35.96 | 38.60 | 22.67 | 30.62 | 8,311 | -6.11 | -16.99% |
| 3 Years | 26.90 | 61.84 | 22.67 | 37.74 | 14,262 | 2.95 | 10.97% |
| 5 Years | 34.59 | 61.84 | 15.16 | 35.17 | 12,168 | -4.74 | -13.70% |
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
