Adams Resources & Energy (NY: AE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.26	45.45	44.50	44.50	3,885	-0.55(-1.22%)
Jan 30, 2018	45.75	45.90	45.05	45.05	2,529	-0.70(-1.53%)
Jan 29, 2018	45.72	46.17	45.30	45.75	16,932	-0.95(-2.03%)
Jan 26, 2018	46.06	46.89	46.06	46.70	3,985	-0.01(-0.02%)
Jan 25, 2018	47.11	47.11	46.01	46.71	2,571	+0.24(+0.52%)
Jan 24, 2018	47.65	47.71	46.41	46.47	12,456	-0.58(-1.23%)
Jan 23, 2018	46.96	48.20	46.96	47.05	11,943	-0.32(-0.68%)
Jan 22, 2018	46.19	47.50	46.19	47.37	9,067	+0.56(+1.20%)
Jan 19, 2018	47.21	47.84	46.60	46.81	4,762	-0.67(-1.41%)
Jan 18, 2018	48.52	48.74	47.48	47.48	4,244	-1.22(-2.51%)
Jan 17, 2018	47.21	48.70	47.21	48.70	2,187	+1.40(+2.96%)
Jan 16, 2018	47.30	47.75	47.30	47.30	2,336	+0.00(+0.00%)
Jan 12, 2018		47.30	47.30	47.30	0	+0.30(+0.64%)
Jan 11, 2018	45.66	47.00	45.66	47.00	3,000	+0.64(+1.38%)
Jan 10, 2018	46.40	46.40	45.43	46.36	1,134	-0.53(-1.13%)
Jan 09, 2018	45.60	46.90	44.83	46.89	2,974	+1.29(+2.83%)
Jan 08, 2018	45.22	46.01	45.22	45.60	2,652	-0.25(-0.55%)
Jan 05, 2018	44.30	46.11	44.30	45.85	3,474	+1.01(+2.25%)
Jan 04, 2018	47.52	47.56	44.70	44.84	10,887	-3.36(-6.97%)
Jan 03, 2018	44.30	48.25	44.30	48.20	13,802	+4.20(+9.55%)
Jan 02, 2018	43.98	45.71	43.14	44.00	8,148	+0.50(+1.15%)
Dec 29, 2017		43.50	43.50	43.50	0	-0.51(-1.16%)
Dec 28, 2017	43.50	44.09	43.49	44.01	5,060	+0.40(+0.92%)
Dec 27, 2017	43.40	43.95	43.40	43.61	3,041	+0.53(+1.23%)
Dec 26, 2017	44.80	44.82	43.00	43.08	3,736	-1.52(-3.41%)
Dec 22, 2017	45.35	46.52	44.60	44.60	7,760	-2.29(-4.88%)
Dec 21, 2017	45.73	46.89	43.21	46.89	16,582	+0.89(+1.93%)
Dec 20, 2017	46.79	47.80	46.00	46.00	1,286	-1.95(-4.07%)
Dec 19, 2017	48.00	48.00	47.95	47.95	2,340	-0.25(-0.52%)
Dec 18, 2017	49.42	49.42	46.25	48.20	7,921	-1.90(-3.79%)
Dec 15, 2017	48.86	50.10	48.26	50.10	15,184	+0.38(+0.76%)
Dec 14, 2017	47.72	49.99	47.72	49.72	9,026	+0.50(+1.02%)
Dec 13, 2017	46.60	49.22	44.80	49.22	5,224	+3.29(+7.16%)
Dec 12, 2017	44.20	45.93	43.83	45.93	4,033	+2.48(+5.71%)
Dec 11, 2017	42.27	43.59	42.27	43.45	3,384	+0.35(+0.81%)
Dec 08, 2017	44.20	45.29	43.05	43.10	3,418	+0.00(+0.00%)
Dec 07, 2017	45.70	45.70	44.00		1,447	+0.00(+0.00%)
Dec 06, 2017	47.90	47.90	45.20	45.20	1,153	-3.35(-6.90%)
Dec 05, 2017	48.80	48.80	46.65	48.55	2,733	-0.91(-1.84%)
Dec 04, 2017		50.01	48.00	49.46	11,147	+0.06(+0.12%)
Dec 01, 2017	47.15	49.57	47.15	49.40	3,976	+1.99(+4.20%)
Nov 30, 2017	46.50	47.73	46.50	47.41	9,584	+0.91(+1.96%)
Nov 29, 2017	46.60	46.60	45.98	46.50	2,982	+0.00(+0.00%)
Nov 28, 2017	44.62	46.50	44.62	46.50	5,532	+2.39(+5.42%)
Nov 27, 2017	43.08	44.92	43.08	44.11	6,247	+0.11(+0.25%)
Nov 24, 2017	44.00	44.00	44.00	44.00	246	+0.50(+1.15%)
Nov 22, 2017	44.24	44.30	43.50	43.50	1,496	-0.90(-2.03%)
Nov 21, 2017	45.02	45.58	44.40	44.40	3,400	-0.96(-2.12%)
Nov 20, 2017	43.59	45.36	43.54	45.36	4,103	+2.46(+5.73%)
Nov 17, 2017	41.35	43.56	41.35	42.90	12,037	+0.56(+1.32%)
Nov 16, 2017	40.80	42.34	40.46	42.34	6,270	+1.85(+4.57%)
Nov 15, 2017	41.83	41.83	40.36	40.49	8,550	-1.36(-3.25%)
Nov 14, 2017	42.58	42.58	41.40	41.85	4,371	-0.75(-1.76%)
Nov 13, 2017	42.92	42.92	42.08	42.60	2,097	-0.39(-0.91%)
Nov 10, 2017	42.99	42.99	42.99	42.99	740	-0.41(-0.94%)
Nov 09, 2017	44.42	44.79	43.36	43.40	3,125	-0.75(-1.70%)
Nov 08, 2017	43.91	45.33	43.50	44.15	9,108	-0.20(-0.45%)
Nov 07, 2017	44.60	45.01	44.35	44.35	3,075	-0.60(-1.33%)
Nov 06, 2017	44.57	45.67	44.57	44.95	13,816	-0.23(-0.51%)
Nov 03, 2017	43.91	45.18	42.80	45.18	7,173	+1.32(+3.01%)
Nov 02, 2017	43.95	43.95	43.09	43.86	4,394	+0.37(+0.85%)