Get the Stockscreener App
37.22
0.05%
-0.02
After Hours:
37.22
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 November 29, 2024, is $37.22.
- 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 144.71% to $37.22 now.
- The 52-week high stock price for AE is $37.90, representing a 1.83% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for AE is $22.30, indicating a -40.09% 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 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $37.30 | $37.21 | $0.09 | 1,519.0 | -0.05% |
| Nov 27, 2024 | $37.27 | $37.20 | $0.065 | 9,575.0 | +0.08% |
| Nov 26, 2024 | $37.40 | $37.21 | $0.19 | 8,560.0 | -0.51% |
| Nov 25, 2024 | $37.40 | $37.20 | $0.20 | 17,798.0 | +0.54% |
| Nov 22, 2024 | $37.28 | $37.17 | $0.11 | 16,094.0 | -0.11% |
| Nov 21, 2024 | $37.24 | $37.20 | $0.04 | 6,143.0 | +0.24% |
| Nov 20, 2024 | $37.24 | $37.15 | $0.09 | 8,404.0 | -0.13% |
| Nov 19, 2024 | $37.24 | $37.10 | $0.14 | 17,082.0 | -0.11% |
| Nov 18, 2024 | $37.24 | $37.07 | $0.17 | 36,763.0 | +0.46% |
| Nov 15, 2024 | $37.20 | $37.07 | $0.13 | 13,463.0 | -0.03% |
| Nov 14, 2024 | $37.20 | $37.05 | $0.15 | 8,002.0 | +0.08% |
| Nov 13, 2024 | $37.25 | $37.05 | $0.20 | 69,767.0 | +0.00% |
| Nov 12, 2024 | $37.90 | $37.05 | $0.85 | 288,591.0 | +35.61% |
| Nov 11, 2024 | $27.98 | $27.32 | $0.66 | 1,932.0 | -3.46% |
| Nov 08, 2024 | $28.30 | $28.30 | $0.00 | 529.0 | +2.54% |
| Nov 07, 2024 | $28.44 | $27.42 | $1.02 | 1,596.0 | -1.45% |
| Nov 06, 2024 | $28.50 | $27.90 | $0.60 | 5,327.0 | +1.84% |
| Nov 05, 2024 | $27.55 | $27.17 | $0.38 | 5,609.0 | +0.00% |
| Nov 04, 2024 | $27.51 | $27.10 | $0.41 | 6,960.0 | +2.19% |
| Nov 01, 2024 | $27.25 | $26.91 | $0.34 | 983.0 | -3.27% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $37.90 | $26.91 | $10.99 | 526,216.0 | +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% |
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% |
0.75%
9.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):