Adams Resources & Energy, Inc. Common Stock (AE)
37.98
0.00 (0.00%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 37.98 | 0.00 | 37.98 | 37.98 | 0 | 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 | 4,162 | 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 |