Scarica l'app Stockscreener
27.36
3.08%
-0.87
Panoramica
Notizia
Cronologia dei prezzi
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Adams Resources & Energy Inc. (AE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-13 | $28.40 | $27.36 | $1.04 | 7,610.0 | -3.08% |
| 2024-05-10 | $29.00 | $28.10 | $0.90 | 2,928.0 | -0.91% |
| 2024-05-09 | $29.00 | $27.96 | $1.04 | 4,604.0 | -0.70% |
| 2024-05-08 | $28.69 | $27.90 | $0.79 | 2,263.0 | +2.98% |
| 2024-05-07 | $29.07 | $27.86 | $1.21 | 4,543.0 | -1.90% |
| 2024-05-06 | $28.50 | $27.62 | $0.8799 | 6,109.0 | +1.18% |
| 2024-05-03 | $28.15 | $28.07 | $0.08 | 1,375.0 | -2.87% |
| 2024-05-02 | $29.00 | $28.90 | $0.10 | 792.0 | -0.34% |
| 2024-05-01 | $29.43 | $29.00 | $0.4287 | 2,113.0 | -1.69% |
| 2024-04-30 | $29.50 | $29.19 | $0.31 | 1,244.0 | -1.50% |
| 2024-04-29 | $30.00 | $28.76 | $1.24 | 3,486.0 | +0.34% |
| 2024-04-26 | $29.85 | $28.60 | $1.25 | 1,816.0 | +2.23% |
| 2024-04-25 | $29.85 | $29.20 | $0.6497 | 879.0 | -2.67% |
| 2024-04-24 | $30.00 | $29.25 | $0.75 | 2,959.0 | +2.53% |
| 2024-04-23 | $29.50 | $29.10 | $0.40 | 3,498.0 | +0.86% |
| 2024-04-22 | $30.05 | $29.01 | $1.04 | 10,961.0 | -1.06% |
| 2024-04-19 | $29.46 | $28.96 | $0.50 | 2,528.0 | -0.68% |
| 2024-04-18 | $29.52 | $28.43 | $1.09 | 3,674.0 | +3.22% |
| 2024-04-17 | $29.00 | $28.39 | $0.605 | 4,076.0 | +0.88% |
| 2024-04-16 | $29.87 | $28.30 | $1.57 | 6,487.0 | -2.28% |
Adams Resources & Energy Inc. Stock (AE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Adams Resources & Energy Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Adams Resources & Energy Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Adams Resources & Energy Inc. Storia dei prezzi delle azioni (AE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $29.43 | $27.36 | $2.07 | 39,947.0 | -7.25% |
| 2024-04 | $30.78 | $27.97 | $2.81 | 102,575.0 | +1.72% |
| 2024-03 | $31.47 | $24.00 | $7.47 | 177,393.0 | -2.98% |
| 2024-02 | $30.00 | $22.67 | $7.33 | 296,962.0 | +18.75% |
| 2024-01 | $26.32 | $23.20 | $3.12 | 151,010.0 | -3.86% |
Adams Resources & Energy Inc. Storia dei prezzi delle azioni (AE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $28.80 | $24.99 | $3.81 | 145,735.0 | -6.53% |
| 2023-11 | $33.19 | $27.80 | $5.39 | 209,497.0 | -12.03% |
| 2023-10 | $33.40 | $31.00 | $2.40 | 165,066.0 | -5.49% |
| 2023-09 | $37.00 | $33.20 | $3.80 | 179,259.0 | -7.70% |
| 2023-08 | $37.30 | $34.09 | $3.21 | 172,663.0 | +5.40% |
| 2023-07 | $35.22 | $32.75 | $2.47 | 88,181.0 | -1.48% |
| 2023-06 | $35.97 | $33.05 | $2.92 | 185,840.0 | +1.27% |
| 2023-05 | $38.60 | $30.11 | $8.49 | 244,843.0 | -8.90% |
| 2023-04 | $42.50 | $35.60 | $6.90 | 221,982.0 | -0.83% |
| 2023-03 | $59.05 | $35.88 | $23.17 | 869,753.0 | -33.97% |
| 2023-02 | $61.84 | $47.99 | $13.85 | 1,384,535.0 | +21.23% |
| 2023-01 | $51.50 | $37.50 | $14.00 | 947,405.0 | +23.33% |
Adams Resources & Energy Inc. Storia dei prezzi delle azioni (AE) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $41.59 | $36.63 | $4.96 | 490,889.0 | +0.83% |
| 2022-11 | $41.82 | $33.28 | $8.54 | 488,168.0 | +20.06% |
| 2022-10 | $33.78 | $28.62 | $5.16 | 100,164.0 | +7.89% |
| 2022-09 | $30.48 | $27.40 | $3.08 | 293,251.0 | -0.23% |
| 2022-08 | $35.95 | $28.50 | $7.45 | 286,304.0 | -12.15% |
| 2022-07 | $34.21 | $29.96 | $4.25 | 193,312.0 | +5.62% |
| 2022-06 | $38.28 | $31.09 | $7.19 | 218,321.0 | -12.26% |
| 2022-05 | $38.93 | $32.66 | $6.27 | 198,112.0 | -5.61% |
| 2022-04 | $39.89 | $35.08 | $4.81 | 180,977.0 | +0.99% |
| 2022-03 | $39.59 | $31.80 | $7.79 | 275,049.0 | +20.62% |
| 2022-02 | $32.67 | $29.14 | $3.53 | 116,502.0 | +6.40% |
| 2022-01 | $31.47 | $27.40 | $4.07 | 148,608.0 | +7.84% |
0.85%
0.43%
Capitalizzazione:
|
Volume (24 ore):