Get the Stockscreener App
29.85
2.23%
+0.65
After Hours:
29.85
Adams Resources & Energy Inc. Stock (AE) Price History
The historical daily chart and data for Adams Resources & Energy Inc. stock (AE), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $29.85.
- Adams Resources & Energy Inc. all-time high stock price is $90.28, occurred on March 06, 2014.
- The lowest Adams Resources & Energy Inc. stock price recorded was $15.21 on March 18, 2020. Since then, Adams Resources & Energy Inc.'s stock price has risen over 96.25% to $29.85 now.
- The 52-week high stock price for AE is $38.60, representing a 29.31% increase from the current share price, occurred on May 09, 2023.
- The 52-week low stock price for AE is $22.67, indicating a -24.05% decrease from the current share price, occurred on February 22, 2024.
- The closing price of Adams Resources & Energy Inc. (AE) stock in the beginning of 2023 was $28.22. The stock closed the year at $38.92, a gain of over 37.92% for the year.
The table below shows more information about AE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $29.85 | $28.60 | $1.25 | 1,816.0 | +2.23% |
| Apr 25, 2024 | $29.85 | $29.20 | $0.6497 | 879.0 | -2.67% |
| Apr 24, 2024 | $30.00 | $29.25 | $0.75 | 2,959.0 | +2.53% |
| Apr 23, 2024 | $29.50 | $29.10 | $0.40 | 3,498.0 | +0.86% |
| Apr 22, 2024 | $30.05 | $29.01 | $1.04 | 10,961.0 | -1.06% |
| Apr 19, 2024 | $29.46 | $28.96 | $0.50 | 2,528.0 | -0.68% |
| Apr 18, 2024 | $29.52 | $28.43 | $1.09 | 3,674.0 | +3.22% |
| Apr 17, 2024 | $29.00 | $28.39 | $0.605 | 4,076.0 | +0.88% |
| Apr 16, 2024 | $29.87 | $28.30 | $1.57 | 6,487.0 | -2.28% |
| Apr 15, 2024 | $29.40 | $28.41 | $0.99 | 2,521.0 | -1.23% |
| Apr 12, 2024 | $29.59 | $29.00 | $0.59 | 3,561.0 | -1.28% |
| Apr 11, 2024 | $29.75 | $28.98 | $0.775 | 4,384.0 | +0.13% |
| Apr 10, 2024 | $29.94 | $28.50 | $1.44 | 8,259.0 | +1.05% |
| Apr 09, 2024 | $30.27 | $29.40 | $0.87 | 3,056.0 | -2.78% |
| Apr 08, 2024 | $30.78 | $29.50 | $1.28 | 6,848.0 | +1.04% |
| Apr 05, 2024 | $29.93 | $28.62 | $1.31 | 6,804.0 | +1.32% |
| Apr 04, 2024 | $29.54 | $28.50 | $1.04 | 8,131.0 | +4.49% |
| Apr 03, 2024 | $28.75 | $27.99 | $0.76 | 4,919.0 | -1.57% |
| Apr 02, 2024 | $29.25 | $28.60 | $0.65 | 6,528.0 | +0.14% |
Adams Resources & Energy Inc. Stock (AE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adams Resources & Energy Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adams Resources & Energy Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adams Resources & Energy Inc. Stock (AE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $30.78 | $27.97 | $2.81 | 99,661.0 | +2.93% |
| Mar, 2024 | $31.47 | $24.00 | $7.47 | 177,393.0 | -2.98% |
| Feb, 2024 | $30.00 | $22.67 | $7.33 | 296,962.0 | +18.75% |
| Jan, 2024 | $26.32 | $23.20 | $3.12 | 151,010.0 | -3.86% |
Adams Resources & Energy Inc. Stock (AE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.80 | $24.99 | $3.81 | 145,735.0 | -6.53% |
| Nov, 2023 | $33.19 | $27.80 | $5.39 | 209,497.0 | -12.03% |
| Oct, 2023 | $33.40 | $31.00 | $2.40 | 165,066.0 | -5.49% |
| Sep, 2023 | $37.00 | $33.20 | $3.80 | 179,259.0 | -7.70% |
| Aug, 2023 | $37.30 | $34.09 | $3.21 | 172,663.0 | +5.40% |
| Jul, 2023 | $35.22 | $32.75 | $2.47 | 88,181.0 | -1.48% |
| Jun, 2023 | $35.97 | $33.05 | $2.92 | 185,840.0 | +1.27% |
| May, 2023 | $38.60 | $30.11 | $8.49 | 244,843.0 | -8.90% |
| Apr, 2023 | $42.50 | $35.60 | $6.90 | 221,982.0 | -0.83% |
| Mar, 2023 | $59.05 | $35.88 | $23.17 | 869,753.0 | -33.97% |
| Feb, 2023 | $61.84 | $47.99 | $13.85 | 1,384,535.0 | +21.23% |
| Jan, 2023 | $51.50 | $37.50 | $14.00 | 947,405.0 | +23.33% |
Adams Resources & Energy Inc. Stock (AE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $41.59 | $36.63 | $4.96 | 490,889.0 | +0.83% |
| Nov, 2022 | $41.82 | $33.28 | $8.54 | 488,168.0 | +20.06% |
| Oct, 2022 | $33.78 | $28.62 | $5.16 | 100,164.0 | +7.89% |
| Sep, 2022 | $30.48 | $27.40 | $3.08 | 293,251.0 | -0.23% |
| Aug, 2022 | $35.95 | $28.50 | $7.45 | 286,304.0 | -12.15% |
| Jul, 2022 | $34.21 | $29.96 | $4.25 | 193,312.0 | +5.62% |
| Jun, 2022 | $38.28 | $31.09 | $7.19 | 218,321.0 | -12.26% |
| May, 2022 | $38.93 | $32.66 | $6.27 | 198,112.0 | -5.61% |
| Apr, 2022 | $39.89 | $35.08 | $4.81 | 180,977.0 | +0.99% |
| Mar, 2022 | $39.59 | $31.80 | $7.79 | 275,049.0 | +20.62% |
| Feb, 2022 | $32.67 | $29.14 | $3.53 | 116,502.0 | +6.40% |
| Jan, 2022 | $31.47 | $27.40 | $4.07 | 148,608.0 | +7.84% |
0.57%
0.12%
Cap:
|
Volume (24h):