Adams Resources & Energy (NY: AE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	31.85	32.99	31.84	31.84	12,189	-0.16(-0.50%)
Oct 30, 2023	32.00	32.38	31.80	32.00	5,624	+0.20(+0.63%)
Oct 27, 2023	31.83	31.83	31.80	31.80	1,547	+0.06(+0.19%)
Oct 26, 2023	31.57	31.77	31.53	31.74	6,891	+0.21(+0.67%)
Oct 25, 2023	31.75	31.86	31.50	31.53	8,751	+0.03(+0.10%)
Oct 24, 2023	31.44	31.75	31.44	31.50	3,491	+0.19(+0.61%)
Oct 23, 2023	31.50	31.69	31.31	31.31	10,370	-0.30(-0.95%)
Oct 20, 2023	31.50	31.77	31.50	31.61	9,540	+0.35(+1.12%)
Oct 19, 2023	31.95	31.96	31.21	31.26	6,480	+0.01(+0.03%)
Oct 18, 2023	31.52	31.61	31.25	31.25	9,044	-0.21(-0.67%)
Oct 17, 2023	31.80	31.80	31.46	31.46	7,500	-0.43(-1.35%)
Oct 16, 2023	31.35	31.99	31.25	31.89	6,595	+0.11(+0.35%)
Oct 13, 2023	31.40	31.98	31.00	31.78	10,025	+0.15(+0.47%)
Oct 12, 2023	31.35	31.91	31.15	31.63	6,707	+0.38(+1.22%)
Oct 11, 2023	31.71	31.71	31.17	31.25	6,194	-0.20(-0.64%)
Oct 10, 2023	31.27	32.02	31.27	31.45	8,431	-0.41(-1.29%)
Oct 09, 2023	31.60	32.58	31.37	31.86	6,286	+0.31(+0.98%)
Oct 06, 2023	31.78	32.01	31.05	31.55	6,514	-0.34(-1.07%)
Oct 05, 2023	31.05	31.89	31.05	31.89	4,239	+0.13(+0.41%)
Oct 04, 2023	31.76	32.05	31.75	31.76	5,649	+0.39(+1.24%)
Oct 03, 2023	32.30	32.49	31.04	31.37	17,773	-1.15(-3.54%)
Oct 02, 2023	33.01	33.40	32.52	32.52	5,230	-1.17(-3.47%)
Sep 29, 2023	33.55	33.93	33.20	33.69	16,733	-0.06(-0.18%)
Sep 28, 2023	34.00	34.51	33.75	33.75	2,966	-0.28(-0.82%)
Sep 27, 2023	35.02	35.15	34.03	34.03	9,312	-1.21(-3.43%)
Sep 26, 2023	35.06	35.42	35.06	35.24	6,687	+0.09(+0.26%)
Sep 25, 2023	35.00	35.99	35.00	35.15	2,703	-0.01(-0.03%)
Sep 22, 2023	35.35	35.81	35.05	35.16	2,443	-0.44(-1.24%)
Sep 21, 2023	35.44	35.72	35.00	35.60	8,998	+0.09(+0.25%)
Sep 20, 2023	36.02	36.53	35.04	35.51	20,982	-0.54(-1.50%)
Sep 19, 2023	36.00	36.43	36.00	36.05	3,063	-0.10(-0.28%)
Sep 18, 2023	35.60	37.00	35.60	36.15	7,128	+0.29(+0.81%)
Sep 15, 2023	36.17	36.17	35.47	35.86	33,555	-0.31(-0.86%)
Sep 14, 2023	36.41	36.70	36.10	36.17	3,991	-0.13(-0.36%)
Sep 13, 2023	35.40	36.53	35.11	36.30	11,390	+0.69(+1.94%)
Sep 12, 2023	34.80	36.35	34.80	35.61	8,570	+0.83(+2.39%)
Sep 11, 2023	36.20	36.55	34.78	34.78	13,699	-2.22(-6.00%)
Sep 08, 2023	36.82	37.00	36.77	37.00	2,059	+0.02(+0.05%)
Sep 07, 2023	36.87	36.98	36.03	36.98	7,114	+0.53(+1.45%)
Sep 06, 2023	36.00	36.45	36.00	36.45	3,753	+0.35(+0.97%)
Sep 05, 2023	36.63	36.80	36.10	36.10	13,355	-0.13(-0.36%)
Sep 01, 2023	36.77	36.77	36.23	36.23	764	-0.27(-0.74%)
Aug 31, 2023	36.80	36.80	36.16	36.50	12,741	+0.24(+0.66%)
Aug 30, 2023	36.69	36.90	36.26	36.26	3,860	-0.49(-1.33%)
Aug 29, 2023	36.21	36.75	36.21	36.75	1,227	-0.25(-0.68%)
Aug 28, 2023	36.52	37.00	36.52	37.00	3,884	-0.00(-0.00%)
Aug 25, 2023	36.50	37.30	36.16	37.00	10,879	-0.19(-0.51%)
Aug 24, 2023	35.51	37.20	35.51	37.19	49,493	+1.19(+3.31%)
Aug 23, 2023	35.46	36.00	35.06	36.00	10,451	+0.02(+0.06%)
Aug 22, 2023	35.06	36.00	35.00	35.98	7,416	+1.44(+4.17%)
Aug 21, 2023	34.53	35.50	34.53	34.54	7,673	-0.46(-1.31%)
Aug 18, 2023	35.00	35.00	34.65	35.00	5,229	-0.46(-1.30%)
Aug 17, 2023	35.00	35.46	34.75	35.46	8,374	+0.43(+1.23%)
Aug 16, 2023	35.05	35.15	34.74	35.03	3,142	+0.03(+0.09%)
Aug 15, 2023	34.98	35.34	34.47	35.00	3,786	-0.07(-0.20%)
Aug 14, 2023	34.96	35.20	34.66	35.07	4,414	+0.12(+0.34%)
Aug 11, 2023	34.94	34.95	34.55	34.95	3,189	+0.49(+1.42%)
Aug 10, 2023	35.49	35.49	34.10	34.46	8,717	-0.39(-1.13%)
Aug 09, 2023	34.91	35.10	34.46	34.85	12,598	+0.27(+0.79%)
Aug 08, 2023	34.21	34.58	34.21	34.58	2,464	+0.49(+1.44%)
Aug 07, 2023	34.25	34.25	34.09	34.09	1,625	-0.56(-1.62%)
Aug 04, 2023	34.97	35.18	34.65	34.65	1,230	-0.28(-0.80%)
Aug 03, 2023	34.93	34.93	34.93	34.93	1,316	+0.34(+0.98%)
Aug 02, 2023	35.20	35.20	34.50	34.59	2,047	-0.34(-0.97%)