2 Followers USX:AE - Adams Resources & Energy Inc Adams Resources & Energy Inc
Sector: Energy, Industry: Oil & Gas Refining & Marketing
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
30 Apr 1980 USD 9.75 10 9.75 9.75 19.5 -0.25 (-2.50%) 1,900
29 Apr 1980 USD 10 10.125 10 10 20 0.0 (0.0%) 1,700
28 Apr 1980 USD 10 10.75 10 10 20 +0.5 (+5.26%) 9,400
25 Apr 1980 USD 9.5 9.5 9.375 9.5 19 0.0 (0.0%) 1,100
24 Apr 1980 USD 9.5 9.5 9.125 9.5 19 0.0 (0.0%) 4,800
23 Apr 1980 USD 9.5 9.75 9.5 9.5 19 +0.125 (+1.33%) 1,000
22 Apr 1980 USD 9.375 9.5 9 9.375 18.75 +0.625 (+7.14%) 3,700
21 Apr 1980 USD 8.75 9 8.75 8.75 17.5 -0.5 (-5.41%) 400
18 Apr 1980 USD 9.25 9.375 8.75 9.25 18.5 -0.125 (-1.33%) 5,700
17 Apr 1980 USD 9.375 9.375 8.875 9.375 18.75 +0.25 (+2.74%) 2,900
16 Apr 1980 USD 9.125 9.25 9 9.125 18.25 0.0 (0.0%) 1,000
15 Apr 1980 USD 9.125 9.25 9 9.125 18.25 +0.125 (+1.39%) 1,200
14 Apr 1980 USD 9 9 8.875 9 18 +0.25 (+2.86%) 800
11 Apr 1980 USD 8.75 9.25 8.75 8.75 17.5 -0.5 (-5.41%) 5,500
10 Apr 1980 USD 9.25 9.5 9.125 9.25 18.5 +0.125 (+1.37%) 1,300
9 Apr 1980 USD 9.125 9.25 8.75 9.125 18.25 +0.625 (+7.35%) 2,000
8 Apr 1980 USD 8.5 8.5 8.125 8.5 17 +0.5 (+6.25%) 2,000
7 Apr 1980 USD 8 8.625 8 8 16 -0.875 (-9.86%) 3,600
3 Apr 1980 USD 8.875 9.25 8.75 8.875 17.75 -0.125 (-1.39%) 2,300
2 Apr 1980 USD 9 9.25 9 9 18 -0.25 (-2.70%) 2,200
1 Apr 1980 USD 9.25 9.375 8.875 9.25 18.5 -0.125 (-1.33%) 6,100
31 Mar 1980 USD 9.375 9.5 8.5 9.375 18.75 +1 (+11.94%) 8,100
28 Mar 1980 USD 8.375 8.375 7.625 8.375 16.75 +1 (+13.56%) 7,100
27 Mar 1980 USD 7.375 7.875 6.75 7.375 14.75 -1.375 (-15.71%) 18,800
26 Mar 1980 USD 8.75 9 8.375 8.75 17.5 +0.75 (+9.38%) 4,800
25 Mar 1980 USD 8 9.375 8 8 16 -1.5 (-15.79%) 8,300
24 Mar 1980 USD 9.5 10 9.5 9.5 19 -0.25 (-2.56%) 2,000
21 Mar 1980 USD 9.75 10.5 9.75 9.75 19.5 -0.25 (-2.50%) 8,300
20 Mar 1980 USD 10 10 9.75 10 20 -0.25 (-2.44%) 7,200
19 Mar 1980 USD 10.25 10.5 10 10.25 20.5 +0.375 (+3.80%) 5,100



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms