Get the Stockscreener App
0.00
100.00%
-37.98
After Hours:
37.99
37.99
+
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 December 31, 1969, is $0.00.
- 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 -100.00% to $0.00 now.
- The 52-week high stock price for AE is $38.00, representing a increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for AE is $22.30, indicating a decrease from the current share price, occurred on August 14, 2024.
- The closing price of Adams Resources & Energy Inc. (AE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Feb 04, 2025 | $37.99 | $37.97 | $0.02 | 6,983.0 | +0.00% |
| Feb 03, 2025 | $38.00 | $37.96 | $0.04 | 55,091.0 | +0.08% |
| Jan 31, 2025 | $37.95 | $37.91 | $0.04 | 35,210.0 | +0.00% |
| Jan 30, 2025 | $37.98 | $37.92 | $0.0648 | 6,406.0 | +0.05% |
| Jan 29, 2025 | $37.95 | $37.85 | $0.10 | 53,537.0 | +0.05% |
| Jan 28, 2025 | $38.00 | $37.91 | $0.09 | 2,735.0 | +0.00% |
| Jan 27, 2025 | $37.95 | $37.90 | $0.05 | 9,081.0 | +0.03% |
| Jan 24, 2025 | $38.00 | $37.90 | $0.10 | 60,972.0 | -0.05% |
| Jan 23, 2025 | $37.95 | $37.65 | $0.30 | 59,371.0 | +1.09% |
| Jan 22, 2025 | $37.60 | $37.45 | $0.15 | 8,526.0 | +0.19% |
| Jan 21, 2025 | $37.64 | $37.44 | $0.2008 | 20,015.0 | +0.08% |
| Jan 17, 2025 | $37.70 | $37.40 | $0.30 | 39,139.0 | -0.24% |
| Jan 16, 2025 | $37.50 | $37.32 | $0.18 | 5,613.0 | +0.37% |
| Jan 15, 2025 | $37.51 | $37.30 | $0.21 | 24,266.0 | +0.16% |
| Jan 14, 2025 | $37.50 | $37.28 | $0.22 | 7,583.0 | -0.48% |
| Jan 13, 2025 | $37.54 | $37.25 | $0.29 | 8,545.0 | +0.62% |
| Jan 10, 2025 | $37.50 | $37.25 | $0.25 | 10,800.0 | -0.51% |
| Jan 08, 2025 | $37.44 | $37.24 | $0.195 | 9,264.0 | +0.35% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Feb, 2025 | $38.00 | $37.96 | $0.04 | 62,074.0 | +0.08% |
| Jan, 2025 | $38.00 | $37.10 | $0.8999 | 402,616.0 | +0.53% |
Adams Resources & Energy Inc. Stock (AE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.50 | $37.03 | $0.47 | 259,461.0 | +0.00% |
| Nov, 2024 | $37.90 | $26.91 | $10.99 | 524,697.0 | +33.79% |
| Oct, 2024 | $28.75 | $25.65 | $3.10 | 83,586.0 | +3.04% |
| Sep, 2024 | $27.00 | $22.65 | $4.35 | 101,820.0 | +12.50% |
| Aug, 2024 | $27.43 | $22.30 | $5.13 | 269,855.0 | -10.41% |
| Jul, 2024 | $29.15 | $25.30 | $3.85 | 176,728.0 | -4.32% |
| Jun, 2024 | $29.07 | $24.32 | $4.75 | 127,373.0 | +5.82% |
| May, 2024 | $29.43 | $25.75 | $3.68 | 95,312.0 | -10.31% |
| Apr, 2024 | $30.78 | $27.97 | $2.81 | 102,575.0 | +1.72% |
| 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% |
1.23%
2.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):