Adams Resources & Energy, Inc. Common Stock (AE)

37.98Last Price

0.00 (0.00%)Change

Adams Resources & Energy is a diversified company that operates primarily in the oil and gas industry

It engages in various activities related to the exploration, production, and transportation of energy resources. The company also has a significant presence in energy-related services, providing logistics and marketing solutions to facilitate the movement and distribution of petroleum products. Through its operations, Adams Resources & Energy aims to deliver value to its shareholders while contributing to the efficiency and sustainability of the energy sector.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	37.97	37.99	37.97	37.98	6,983	37.98
2/03/2025	37.96	38.00	37.96	37.98	55,091	37.98
1/31/2025	37.95	37.95	37.91	37.95	35,210	37.95
1/30/2025	37.98	37.98	37.92	37.95	6,406	37.95
1/29/2025	37.94	37.95	37.85	37.93	53,537	37.93
1/28/2025	38.00	38.00	37.91	37.91	2,735	37.91
1/27/2025	37.95	37.95	37.90	37.91	9,081	37.91
1/24/2025	37.93	38.00	37.90	37.90	60,972	37.90
1/23/2025	37.65	37.95	37.65	37.92	59,371	37.92
1/22/2025	37.60	37.60	37.45	37.51	9,526	37.51
1/21/2025	37.45	37.64	37.44	37.44	20,015	37.44
1/17/2025	37.40	37.70	37.40	37.41	39,139	37.41
1/16/2025	37.32	37.50	37.32	37.50	5,613	37.50
1/15/2025	37.30	37.51	37.30	37.36	24,266	37.36
1/14/2025	37.38	37.50	37.28	37.30	7,583	37.30
1/13/2025	37.25	37.54	37.25	37.48	8,545	37.48
1/10/2025	37.50	37.50	37.25	37.25	10,800	37.25
1/08/2025	37.26	37.44	37.24	37.44	9,264	37.44
1/07/2025	37.50	37.50	37.24	37.31	3,936	37.31
1/06/2025	37.41	37.48	37.10	37.30	16,344	37.30
1/03/2025	37.80	37.80	37.20	37.24	6,279	37.24
1/02/2025	37.36	37.45	37.25	37.30	14,994	37.30
12/31/2024	37.22	0.00	37.75	37.75	0	37.75
12/30/2024	37.48	37.48	37.03	37.22	6,222	37.22
12/27/2024	37.40	37.48	37.34	37.35	4,604	37.35
12/26/2024	37.40	37.40	37.31	37.31	1,239	37.31
12/24/2024	37.25	37.30	37.25	37.30	852	37.30
12/23/2024	37.23	37.39	37.23	37.25	2,577	37.25
12/20/2024	37.22	37.41	37.21	37.30	9,081	37.30
12/19/2024	37.35	37.35	37.22	37.22	3,582	37.22
12/18/2024	37.34	37.34	37.25	37.25	10,872	37.25
12/17/2024	37.24	37.33	37.24	37.33	4,029	37.33
12/16/2024	37.24	37.40	37.22	37.24	13,498	37.24
12/13/2024	37.22	37.42	37.20	37.24	8,844	37.24
12/12/2024	37.23	37.44	37.23	37.23	20,497	37.23
12/11/2024	37.27	37.32	37.21	37.25	18,146	37.25
12/10/2024	37.31	37.34	37.20	37.20	62,022	37.20
12/09/2024	37.44	37.44	37.20	37.20	8,481	37.20
12/06/2024	37.20	37.48	37.19	37.19	22,835	37.19
12/05/2024	37.31	37.45	37.24	37.27	35,696	37.03
12/04/2024	37.39	37.50	37.25	37.25	8,344	37.01
12/03/2024	37.28	37.39	37.20	37.27	7,388	37.03
12/02/2024	37.22	37.29	37.20	37.20	9,144	36.96
11/29/2024	37.21	37.30	37.21	37.22	1,519	36.98
11/27/2024	37.23	37.27	37.20	37.24	11,244	37.00
11/26/2024	37.22	37.40	37.21	37.21	8,560	36.97
11/25/2024	37.20	37.40	37.20	37.40	17,798	37.16
11/22/2024	37.17	37.28	37.17	37.20	16,094	36.96
11/21/2024	37.24	37.24	37.20	37.24	6,143	37.00
11/20/2024	37.20	37.24	37.15	37.15	8,404	36.91
11/19/2024	37.10	37.24	37.10	37.20	17,082	36.96
11/18/2024	37.07	37.24	37.07	37.24	36,763	37.00
11/15/2024	37.10	37.20	37.07	37.07	13,463	36.83
11/14/2024	37.05	37.20	37.05	37.08	8,002	36.84
11/13/2024	37.20	37.25	37.05	37.05	72,794	36.81
11/12/2024	37.41	37.90	37.05	37.05	298,123	36.81
11/11/2024	27.70	27.98	27.32	27.32	1,932	27.14
11/08/2024	28.30	28.30	28.30	28.30	580	28.12
11/07/2024	28.44	28.44	27.42	27.60	1,596	27.42
11/06/2024	27.90	28.50	27.90	28.00	5,327	27.82
11/05/2024	27.17	27.55	27.17	27.50	5,609	27.32