Stockscreener 앱 받기
37.24
0.24%
0.09
시간 외 거래:
37.20
-0.04
-0.11%
Adams Resources & Energy Inc. 주식 (AE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $37.24 | $37.20 | $0.04 | 6,143.0 | +0.24% |
| 2024-11-20 | $37.24 | $37.15 | $0.09 | 8,404.0 | -0.13% |
| 2024-11-19 | $37.24 | $37.10 | $0.14 | 17,082.0 | -0.11% |
| 2024-11-18 | $37.24 | $37.07 | $0.17 | 36,763.0 | +0.46% |
| 2024-11-15 | $37.20 | $37.07 | $0.13 | 13,463.0 | -0.03% |
| 2024-11-14 | $37.20 | $37.05 | $0.15 | 8,002.0 | +0.08% |
| 2024-11-13 | $37.25 | $37.05 | $0.20 | 69,767.0 | +0.00% |
| 2024-11-12 | $37.90 | $37.05 | $0.85 | 288,591.0 | +35.61% |
| 2024-11-11 | $27.98 | $27.32 | $0.66 | 1,932.0 | -3.46% |
| 2024-11-08 | $28.30 | $28.30 | $0.00 | 529.0 | +2.54% |
| 2024-11-07 | $28.44 | $27.42 | $1.02 | 1,596.0 | -1.45% |
| 2024-11-06 | $28.50 | $27.90 | $0.60 | 5,327.0 | +1.84% |
| 2024-11-05 | $27.55 | $27.17 | $0.38 | 5,609.0 | +0.00% |
| 2024-11-04 | $27.51 | $27.10 | $0.41 | 6,960.0 | +2.19% |
| 2024-11-01 | $27.25 | $26.91 | $0.34 | 983.0 | -3.27% |
| 2024-10-31 | $27.82 | $26.95 | $0.87 | 5,650.0 | +2.24% |
| 2024-10-30 | $27.21 | $26.52 | $0.69 | 2,195.0 | +0.95% |
| 2024-10-29 | $27.30 | $26.61 | $0.69 | 2,568.0 | +0.02% |
| 2024-10-28 | $27.39 | $26.75 | $0.64 | 3,137.0 | -0.37% |
| 2024-10-25 | $27.30 | $26.70 | $0.60 | 3,174.0 | -0.18% |
| 2024-10-24 | $27.10 | $26.17 | $0.9263 | 3,205.0 | +1.99% |
| 2024-10-23 | $26.57 | $26.00 | $0.57 | 2,173.0 | +2.00% |
Adams Resources & Energy Inc. 주식 (AE) 연도별 가격 이력
이 심층 분석에서는 Adams Resources & Energy Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adams Resources & Energy Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adams Resources & Energy Inc. 주식 (AE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $37.90 | $26.91 | $10.99 | 477,294.0 | +33.86% |
| 2024-10 | $28.75 | $25.65 | $3.10 | 83,586.0 | +3.04% |
| 2024-09 | $27.00 | $22.65 | $4.35 | 101,820.0 | +12.50% |
| 2024-08 | $27.43 | $22.30 | $5.13 | 269,855.0 | -10.41% |
| 2024-07 | $29.15 | $25.30 | $3.85 | 176,728.0 | -4.32% |
| 2024-06 | $29.07 | $24.32 | $4.75 | 127,373.0 | +5.82% |
| 2024-05 | $29.43 | $25.75 | $3.68 | 95,312.0 | -10.31% |
| 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. 주식 (AE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 주식 (AE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.33%
5.12%
자본화:
|
볼륨(24시간):