-
5 DAY PERFORMANCE
+35.72% -
1 MONTH PERFORMANCE
+39.87% -
3 MONTH PERFORMANCE
+61.22% -
6 MONTH PERFORMANCE
+34.79% -
YEAR-TO-DATE PERFORMANCE
+41.63% -
1 YEAR PERFORMANCE
+28.71%
Adams Resources & Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $37.10 | $37.07 (-0.08%) | $37.20 | $37.07 | 13,500 | $95.16 M |
| 11/14/2024 | $37.05 | $37.08 (0.08%) | $37.20 | $37.05 | 8,002 | $95.18 M |
| 11/13/2024 | $37.20 | $37.05 (-0.4%) | $37.25 | $37.05 | 72,800 | $95.11 M |
| 11/12/2024 | $37.41 | $37.05 (-0.96%) | $37.90 | $37.05 | 298,166 | $95.11 M |
| 11/11/2024 | $27.70 | $27.32 (-1.37%) | $27.98 | $27.32 | 1,933 | $70.13 M |
| 11/08/2024 | $28.30 | $28.30 (0%) | $28.30 | $28.30 | 580 | $72.65 M |
| 11/07/2024 | $28.44 | $27.60 (-2.95%) | $28.44 | $27.42 | 1,600 | $70.85 M |
| 11/06/2024 | $27.90 | $28.01 (0.39%) | $28.50 | $27.90 | 5,327 | $71.90 M |
| 11/05/2024 | $27.17 | $27.50 (1.21%) | $27.55 | $27.17 | 5,609 | $70.59 M |
| 11/04/2024 | $27.50 | $27.50 (0%) | $27.51 | $27.10 | 7,000 | $70.59 M |
| 11/01/2024 | $27.25 | $26.91 (-1.25%) | $27.25 | $26.91 | 1,000 | $69.08 M |
| 10/31/2024 | $27.20 | $27.82 (2.28%) | $27.82 | $26.95 | 5,700 | $71.41 M |
| 10/30/2024 | $26.52 | $27.21 (2.6%) | $27.21 | $26.52 | 2,347 | $69.85 M |
| 10/29/2024 | $26.61 | $26.96 (1.32%) | $27.30 | $26.61 | 2,600 | $69.21 M |
| 10/28/2024 | $26.75 | $26.95 (0.75%) | $27.39 | $26.75 | 3,137 | $69.18 M |
| 10/25/2024 | $26.70 | $27.05 (1.31%) | $27.30 | $26.70 | 3,200 | $69.44 M |
| 10/24/2024 | $26.32 | $27.10 (2.96%) | $27.10 | $26.17 | 3,205 | $69.57 M |
| 10/23/2024 | $26.00 | $26.57 (2.19%) | $26.57 | $26.00 | 2,200 | $68.21 M |
| 10/22/2024 | $26.00 | $26.05 (0.19%) | $26.50 | $26.00 | 2,635 | $66.87 M |
| 10/21/2024 | $26.40 | $26.01 (-1.48%) | $26.50 | $26.01 | 3,638 | $66.77 M |
| 10/18/2024 | $26.54 | $26.25 (-1.09%) | $26.54 | $26.25 | 1,542 | $67.38 M |
| 10/17/2024 | $26.09 | $26.53 (1.69%) | $26.53 | $26.09 | 2,606 | $68.10 M |
| 10/16/2024 | $26.46 | $26.51 (0.19%) | $26.54 | $26.11 | 2,030 | $68.05 M |
| 10/15/2024 | $26.81 | $26.02 (-2.95%) | $26.81 | $26.02 | 3,400 | $66.79 M |
| 10/14/2024 | $27.40 | $26.91 (-1.79%) | $27.40 | $26.91 | 1,400 | $69.08 M |
| 10/11/2024 | $26.91 | $27.00 (0.33%) | $27.80 | $26.91 | 1,700 | $69.31 M |
| 10/10/2024 | $27.18 | $27.05 (-0.48%) | $27.35 | $27.01 | 1,900 | $69.44 M |
| 10/09/2024 | $27.27 | $27.26 (-0.04%) | $27.53 | $27.03 | 4,300 | $69.98 M |
| 10/08/2024 | $27.40 | $27.48 (0.29%) | $27.48 | $27.03 | 1,930 | $70.54 M |
| 10/07/2024 | $27.75 | $27.51 (-0.86%) | $27.75 | $27.11 | 8,300 | $70.62 M |
| 10/04/2024 | $28.11 | $27.52 (-2.1%) | $28.34 | $27.52 | 2,900 | $70.64 M |
| 10/03/2024 | $28.00 | $27.81 (-0.68%) | $28.10 | $27.52 | 6,047 | $71.39 M |
| 10/02/2024 | $27.32 | $27.95 (2.31%) | $28.75 | $27.32 | 5,000 | $71.75 M |
| 10/01/2024 | $26.61 | $27.39 (2.93%) | $27.39 | $25.65 | 12,419 | $70.31 M |
| 09/30/2024 | $25.65 | $27.00 (5.26%) | $27.00 | $25.61 | 10,347 | $69.31 M |
| 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 |