Free Trial

Adams Resources & Energy (AE) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free AE Stock Alerts
$28.90
-0.10 (-0.34%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Adams Resources & Energy Stock Price Performance

5 Day
Performance
-3.18%
1 Month
Performance
+1.44%
3 Month
Performance
+15.05%
6 Month
Performance
-11.89%
Year-To-Date
Performance
+10.39%
Receive AE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adams Resources & Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

AE Stock Chart for Friday, May, 3, 2024

AE Chart by TradingView

Adams Resources & Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$29.00$28.90
-0.34%		$29.00$28.90792 shs$74.27 million
05/01/2024$29.15$29.00
-0.51%		$29.81$29.002,113 shs$74.44 million
04/30/2024$29.65$29.15
-1.69%		$29.41$29.151,244 shs$74.92 million
04/29/2024$29.85$29.65
-0.67%		$30.00$28.763,486 shs$76.20 million
04/26/2024$29.20$29.00
-0.68%		$29.85$28.601,815 shs$74.53 million
04/25/2024$30.00$29.20
-2.67%		$29.85$29.20879 shs$75.04 million
04/24/2024$29.26$30.00
+2.53%		$30.00$29.252,959 shs$77.10 million
04/23/2024$29.01$29.26
+0.86%		$29.50$29.103,498 shs$75.20 million
04/22/2024$29.32$29.01
-1.06%		$30.05$29.0110,961 shs$74.47 million
04/19/2024$29.00$29.32
+1.10%		$29.46$28.962,528 shs$75.35 million
04/18/2024$28.60$29.00
+1.40%		$29.00$28.433,674 shs$74.53 million
04/17/2024$28.60$28.60$29.00$28.404,076 shs$73.50 million
04/16/2024$29.01$28.60
-1.41%		$29.87$28.306,494 shs$73.50 million
04/15/2024$29.37$29.01
-1.23%		$29.40$28.412,521 shs$74.56 million
04/12/2024$29.75$29.37
-1.28%		$29.59$29.003,561 shs$75.48 million
04/11/2024$29.71$29.75
+0.13%		$29.75$28.984,384 shs$76.46 million
04/10/2024$29.40$29.71
+1.05%		$29.94$28.508,259 shs$76.36 million
04/09/2024$29.99$29.40
-1.97%		$30.27$29.403,056 shs$75.56 million
04/08/2024$29.93$29.99
+0.20%		$30.78$29.507,608 shs$76.98 million
04/05/2024$29.54$29.93
+1.32%		$29.93$28.626,804 shs$76.92 million
04/04/2024$28.49$29.54
+3.69%		$29.54$28.508,131 shs$75.92 million
04/03/2024$28.72$28.49
-0.80%		$28.75$27.994,919 shs$73.13 million
04/02/2024$28.68$28.72
+0.14%		$29.25$28.606,528 shs$73.81 million
04/01/2024$29.00$28.68
-1.10%		$29.15$27.975,956 shs$73.71 million
03/29/2024$29.00$29.00$29.00$26.9916,333 shs$74.53 million
03/28/2024$27.09$29.00
+7.07%		$29.00$26.9916,333 shs$74.44 million
03/27/2024$26.63$27.09
+1.71%		$27.50$26.533,701 shs$69.61 million
03/26/2024$26.24$26.63
+1.49%		$27.40$26.504,599 shs$68.44 million
03/25/2024$25.72$26.24
+2.02%		$26.58$25.7215,536 shs$67.44 million
03/22/2024$24.95$25.72
+3.09%		$25.72$24.793,752 shs$66.10 million
03/21/2024$25.67$24.95
-2.80%		$25.68$24.845,974 shs$64.12 million
03/20/2024$25.14$25.67
+2.11%		$25.75$25.144,047 shs$65.97 million
03/19/2024$24.01$25.14
+4.71%		$25.63$24.158,101 shs$64.61 million
03/18/2024$24.00$24.01
+0.04%		$24.88$24.0113,781 shs$61.60 million
03/15/2024$24.51$24.49
-0.08%		$24.74$24.0422,698 shs$62.45 million
03/14/2024$24.74$24.51
-0.93%		$25.40$24.003,311 shs$62.40 million
03/13/2024$24.63$24.74
+0.45%		$25.00$24.136,631 shs$63.09 million
03/12/2024$25.42$24.63
-3.11%		$25.49$24.597,551 shs$62.81 million
03/11/2024$26.55$25.42
-4.26%		$26.38$25.374,335 shs$64.82 million
03/08/2024$26.49$26.22
-1.02%		$26.55$25.772,723 shs$66.86 million
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/07/2024$26.75$26.49
-0.97%		$26.72$25.817,793 shs$67.55 million
03/06/2024$27.40$26.75
-2.37%		$27.91$26.753,013 shs$68.21 million
03/05/2024$28.87$27.40
-5.09%		$28.84$27.4020,021 shs$69.87 million
03/04/2024$30.03$28.87
-3.86%		$29.72$28.547,918 shs$73.50 million
03/01/2024$29.54$30.03
+1.66%		$31.47$29.9315,571 shs$76.58 million
02/29/2024$26.81$29.54
+10.18%		$30.00$27.2535,855 shs$75.21 million
02/28/2024$25.51$26.81
+5.10%		$26.97$25.0624,575 shs$68.37 million
02/27/2024$24.15$25.51
+5.63%		$26.30$23.7323,316 shs$65.05 million
02/26/2024$23.40$24.15
+3.21%		$24.30$23.5115,091 shs$61.58 million
02/23/2024$23.94$23.45
-2.05%		$23.92$23.364,966 shs$59.80 million
02/22/2024$23.29$23.94
+2.79%		$23.99$22.6719,114 shs$61.05 million
02/21/2024$23.35$23.29
-0.26%		$24.33$23.295,957 shs$59.39 million
02/20/2024$23.78$23.35
-1.81%		$24.51$23.2814,706 shs$59.54 million
02/19/2024$23.78$23.78$24.19$23.7817,900 shs$60.54 million
02/16/2024$23.86$23.78
-0.34%		$24.19$23.7817,931 shs$60.64 million
02/15/2024$24.55$23.86
-2.81%		$24.14$23.813,905 shs$60.75 million
02/14/2024$24.20$24.55
+1.45%		$25.25$24.0140,166 shs$62.60 million
02/13/2024$23.79$24.20
+1.72%		$24.75$23.799,097 shs$61.71 million
02/12/2024$24.15$23.79
-1.49%		$24.95$23.7911,168 shs$60.66 million
02/09/2024$24.25$24.15
-0.41%		$24.25$23.8011,073 shs$61.58 million
02/08/2024$24.00$24.25
+1.04%		$24.35$23.9519,523 shs$61.84 million
02/07/2024$24.04$24.00
-0.17%		$24.10$23.9611,333 shs$61.20 million
02/06/2024$24.03$24.04
+0.04%		$24.30$24.016,566 shs$61.30 million
02/05/2024$25.12$24.03
-4.34%		$24.46$24.014,720 shs$61.28 million
02/02/2024$24.42$25.12
+2.87%		$25.39$24.5314,509 shs$64.06 million

Related Companies:
This page (NYSE:AE) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Urgent Nvidia Warning
Altimetry
Could Your Accounts Be Frozen?
Allegiance Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bill Gates is all about this tiny $2 stock
Timothy Sykes
$5,000 Gold?
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press