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 (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
5 Jul 2023 USD 34.15 34.515 34.01 34.04 34.04 -0.95 (-2.72%) 3,445
3 Jul 2023 USD 35.035 35.035 34.66 34.99 34.99 -0.16 (-0.46%) 733
30 Jun 2023 USD 34.38 35.4888 34.37 35.15 35.15 +0.776 (+2.26%) 15,512
29 Jun 2023 USD 34.95 35.669 34 34.3742 34.3742 -0.366 (-1.05%) 8,165
28 Jun 2023 USD 34.74 35.22 33.98 34.74 34.74 +0.04 (+0.12%) 15,298
27 Jun 2023 USD 34.95 35.355 34.5 34.7 34.7 -0.05 (-0.14%) 7,118
26 Jun 2023 USD 35.58 35.58 34.75 34.75 34.75 +0.23 (+0.67%) 6,556
23 Jun 2023 USD 35.1 35.1 34.52 34.52 34.52 -0.48 (-1.37%) 6,616
22 Jun 2023 USD 35.25 35.25 34.555 35 35 0.0 (0.0%) 4,019
21 Jun 2023 USD 35.29 35.7 34.18 35 35 +0.02 (+0.06%) 4,989
20 Jun 2023 USD 34.52 34.98 34.52 34.98 34.98 +0.48 (+1.39%) 8,399
16 Jun 2023 USD 33.6154 35.6999 33.6154 34.5 34.5 -0.5 (-1.43%) 8,787
15 Jun 2023 USD 35 35.2 34.775 35 35 +0.99 (+2.91%) 3,423
14 Jun 2023 USD 34.5 34.84 34 34.01 34.01 +0.01 (+0.03%) 7,290
13 Jun 2023 USD 34.4 34.4 33.58 34 34 -0.4 (-1.16%) 4,517
12 Jun 2023 USD 35 35 34.1 34.4 34.4 -1.06 (-2.99%) 9,506
9 Jun 2023 USD 35.1101 35.68 35.1101 35.46 35.46 +0.24 (+0.68%) 3,467
8 Jun 2023 USD 35.8 35.8 34.5 35.22 35.22 -0.75 (-2.09%) 3,156
7 Jun 2023 USD 35.1 35.97 34.69 35.97 35.97 +1.45 (+4.20%) 17,207
6 Jun 2023 USD 34.758 35.33 34.106 34.52 34.52 +0.11 (+0.32%) 8,059
5 Jun 2023 USD 33.05 35 33.05 34.41 34.41 +0.11 (+0.32%) 18,028
2 Jun 2023 USD 34.6 35.07 34.21 34.3 34.3 -0.16 (-0.46%) 9,862
1 Jun 2023 USD 33.93 35.05 33.93 34.46 34.46 -0.25 (-0.72%) 16,912
31 May 2023 USD 34.05 34.71 33.05 34.71 34.71 +0.56 (+1.64%) 28,618
30 May 2023 USD 34.1 35.47 34.1 34.15 34.15 -0.13 (-0.38%) 3,026
26 May 2023 USD 34.5 35 34.25 34.28 34.28 -1.12 (-3.16%) 10,258
25 May 2023 USD 35.25 35.78 34 35.4 35.4 -0.08 (-0.23%) 8,180
24 May 2023 USD 34.5 35.545 34.1601 35.48 35.48 +1.03 (+2.99%) 12,768
23 May 2023 USD 34.574 34.99 34 34.45 34.45 -0.04 (-0.12%) 4,937
22 May 2023 USD 33.75 34.49 33.75 34.49 34.49 +0.74 (+2.19%) 4,058



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 T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms