-
5 DAY PERFORMANCE
-1.31% -
1 MONTH PERFORMANCE
+11.52% -
3 MONTH PERFORMANCE
-8.39% -
6 MONTH PERFORMANCE
-11.55% -
YEAR-TO-DATE PERFORMANCE
-2.02% -
1 YEAR PERFORMANCE
-24.00%
Adams Resources & Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $26.00 | $25.65 (-1.35%) | $26.00 | $25.41 | 5,801 | $65.84 M |
| 09/26/2024 | $25.30 | $25.97 (2.65%) | $25.99 | $25.30 | 4,008 | $66.66 M |
| 09/25/2024 | $26.25 | $25.33 (-3.5%) | $26.25 | $25.33 | 1,700 | $65.02 M |
| 09/24/2024 | $25.40 | $25.40 (0%) | $25.90 | $24.96 | 4,605 | $65.20 M |
| 09/23/2024 | $26.27 | $25.99 (-1.07%) | $26.35 | $25.55 | 2,100 | $66.72 M |
| 09/20/2024 | $25.50 | $26.29 (3.1%) | $26.29 | $25.00 | 7,334 | $67.49 M |
| 09/19/2024 | $24.80 | $25.56 (3.06%) | $25.73 | $24.40 | 4,213 | $65.61 M |
| 09/18/2024 | $24.22 | $24.63 (1.69%) | $25.36 | $24.22 | 7,243 | $63.23 M |
| 09/17/2024 | $24.16 | $24.90 (3.06%) | $25.88 | $24.16 | 2,900 | $63.92 M |
| 09/16/2024 | $24.39 | $24.16 (-0.94%) | $24.52 | $24.16 | 2,318 | $62.02 M |
| 09/13/2024 | $23.97 | $24.12 (0.63%) | $24.12 | $23.97 | 3,000 | $61.92 M |
| 09/12/2024 | $23.62 | $24.55 (3.94%) | $24.55 | $23.62 | 2,300 | $63.02 M |
| 09/11/2024 | $23.28 | $24.35 (4.6%) | $24.35 | $22.93 | 9,807 | $62.51 M |
| 09/10/2024 | $22.66 | $22.92 (1.15%) | $23.25 | $22.65 | 6,500 | $58.84 M |
| 09/09/2024 | $22.88 | $22.81 (-0.31%) | $23.65 | $22.72 | 9,800 | $58.55 M |
| 09/06/2024 | $23.25 | $22.82 (-1.85%) | $23.44 | $22.82 | 4,405 | $58.58 M |
| 09/05/2024 | $24.02 | $23.23 (-3.29%) | $24.04 | $23.11 | 6,200 | $59.63 M |
| 09/04/2024 | $25.88 | $23.51 (-9.16%) | $25.88 | $23.50 | 2,646 | $60.35 M |
| 09/03/2024 | $23.87 | $23.91 (0.17%) | $24.23 | $23.63 | 5,400 | $61.38 M |
| 08/30/2024 | $24.20 | $24.00 (-0.83%) | $24.25 | $23.91 | 35,536 | $61.61 M |
| 08/29/2024 | $23.00 | $24.12 (4.87%) | $24.12 | $22.72 | 36,805 | $61.92 M |
| 08/28/2024 | $23.48 | $23.00 (-2.04%) | $23.48 | $22.83 | 8,200 | $59.04 M |
| 08/27/2024 | $23.72 | $23.26 (-1.94%) | $23.99 | $22.80 | 2,400 | $59.71 M |
| 08/26/2024 | $23.51 | $23.08 (-1.83%) | $23.72 | $23.06 | 5,027 | $59.25 M |
| 08/23/2024 | $22.72 | $23.51 (3.48%) | $24.00 | $22.72 | 7,300 | $60.35 M |
| 08/22/2024 | $23.00 | $22.65 (-1.52%) | $23.25 | $22.61 | 12,621 | $58.14 M |
| 08/21/2024 | $22.37 | $22.59 (0.98%) | $22.98 | $22.37 | 12,200 | $57.99 M |
| 08/20/2024 | $23.19 | $22.74 (-1.94%) | $23.50 | $22.63 | 5,729 | $58.37 M |
| 08/19/2024 | $22.68 | $23.63 (4.19%) | $23.63 | $22.68 | 4,500 | $60.66 M |
| 08/16/2024 | $22.76 | $23.00 (1.05%) | $23.00 | $22.53 | 4,900 | $59.04 M |
| 08/15/2024 | $22.66 | $22.70 (0.18%) | $23.34 | $22.61 | 2,827 | $58.27 M |
| 08/14/2024 | $22.30 | $22.46 (0.72%) | $23.05 | $22.30 | 11,315 | $57.65 M |
| 08/13/2024 | $23.46 | $22.51 (-4.05%) | $23.46 | $22.36 | 22,800 | $57.78 M |
| 08/12/2024 | $23.28 | $23.45 (0.73%) | $23.52 | $23.28 | 3,600 | $60.20 M |
| 08/09/2024 | $23.10 | $23.59 (2.12%) | $23.59 | $22.90 | 8,523 | $60.56 M |
| 08/08/2024 | $23.88 | $23.10 (-3.27%) | $24.50 | $22.95 | 33,400 | $59.30 M |
| 08/07/2024 | $24.51 | $23.86 (-2.65%) | $24.58 | $23.86 | 17,107 | $61.25 M |
| 08/06/2024 | $25.50 | $24.51 (-3.88%) | $25.91 | $24.40 | 8,832 | $62.60 M |
| 08/05/2024 | $26.69 | $25.99 (-2.62%) | $26.69 | $25.54 | 17,500 | $66.38 M |
| 08/02/2024 | $26.99 | $26.50 (-1.82%) | $26.99 | $26.50 | 2,300 | $67.68 M |
| 08/01/2024 | $27.43 | $27.23 (-0.73%) | $27.43 | $26.76 | 7,200 | $69.55 M |
| 07/31/2024 | $26.92 | $26.79 (-0.48%) | $27.15 | $26.60 | 16,800 | $68.42 M |
| 07/30/2024 | $26.82 | $26.75 (-0.26%) | $26.82 | $26.38 | 7,400 | $68.32 M |
| 07/29/2024 | $27.54 | $26.80 (-2.69%) | $28.00 | $26.11 | 21,900 | $68.45 M |
| 07/26/2024 | $27.00 | $26.75 (-0.93%) | $27.23 | $26.50 | 6,633 | $68.32 M |
| 07/25/2024 | $26.55 | $27.08 (2%) | $27.29 | $26.10 | 8,500 | $69.16 M |
| 07/24/2024 | $27.00 | $27.21 (0.78%) | $27.38 | $26.99 | 2,444 | $69.49 M |
| 07/23/2024 | $28.18 | $27.00 (-4.19%) | $28.18 | $27.00 | 11,723 | $68.96 M |
| 07/22/2024 | $27.19 | $27.26 (0.26%) | $27.75 | $27.19 | 1,100 | $69.62 M |
| 07/19/2024 | $27.85 | $27.80 (-0.18%) | $27.99 | $27.35 | 8,000 | $71.00 M |
| 07/18/2024 | $28.22 | $27.69 (-1.88%) | $28.44 | $27.35 | 14,528 | $70.72 M |
| 07/17/2024 | $26.00 | $28.37 (9.12%) | $28.37 | $26.00 | 4,537 | $72.46 M |
| 07/16/2024 | $26.49 | $26.51 (0.08%) | $26.75 | $26.49 | 5,000 | $67.71 M |
| 07/15/2024 | $27.92 | $26.03 (-6.77%) | $27.92 | $26.03 | 3,300 | $66.48 M |
| 07/12/2024 | $26.27 | $27.13 (3.27%) | $27.50 | $26.27 | 2,440 | $69.29 M |
| 07/11/2024 | $26.50 | $26.75 (0.94%) | $27.54 | $26.49 | 1,800 | $68.32 M |
| 07/10/2024 | $26.84 | $26.36 (-1.79%) | $26.95 | $26.36 | 2,326 | $67.32 M |
| 07/09/2024 | $26.16 | $26.50 (1.3%) | $26.70 | $25.30 | 12,832 | $67.68 M |
| 07/08/2024 | $27.50 | $26.70 (-2.91%) | $27.50 | $26.18 | 20,220 | $68.19 M |
| 07/05/2024 | $26.26 | $27.50 (4.72%) | $27.50 | $26.26 | 2,134 | $70.24 M |
| 07/03/2024 | $26.18 | $26.90 (2.75%) | $27.54 | $26.18 | 13,700 | $68.70 M |
| 07/02/2024 | $27.73 | $26.61 (-4.04%) | $28.88 | $26.01 | 5,500 | $67.96 M |
| 07/01/2024 | $27.54 | $27.90 (1.31%) | $29.15 | $27.54 | 4,217 | $71.26 M |
| 06/28/2024 | $27.67 | $28.00 (1.19%) | $29.07 | $27.50 | 8,105 | $71.51 M |