Adams Resources & Energy Inc. Common Stockのデータ

Adams Resources & Energy Inc. Common Stockの基本情報

名前 Adams Resources & Energy Inc. Common Stock
ティッカー AE
国 United States
上場年 nan
セクター Energy

Adams Resources & Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.59 27.95 28.27 27.95 6100.0 27.95
2021-02-12 28.29 27.46 27.46 27.75 3800.0 27.75
2021-02-11 28.28 26.57 27.28 27.78 19700.0 27.78
2021-02-10 27.3 25.98 26.4 27.11 7600.0 27.11
2021-02-09 28.08 26.69 26.7 26.69 10900.0 26.69
2021-02-08 27.23 25.8 26.0 27.23 10300.0 27.23
2021-02-05 26.21 24.87 24.87 26.21 6600.0 26.21
2021-02-04 24.98 24.35 24.6 24.88 3100.0 24.88
2021-02-03 24.87 24.31 24.53 24.87 5200.0 24.87
2021-02-02 24.86 23.65 24.03 24.86 6500.0 24.86
2021-02-01 24.72 23.78 24.28 24.02 10600.0 24.02
2021-01-29 24.85 23.85 24.25 24.21 12700.0 24.21
2021-01-28 25.8 23.95 23.95 24.48 24800.0 24.48
2021-01-27 27.0 25.71 26.41 26.23 6300.0 26.23
2021-01-26 26.57 25.5 25.75 26.57 6100.0 26.57
2021-01-25 27.05 24.97 25.15 25.59 16600.0 25.59
2021-01-22 25.99 24.43 25.4 25.99 15600.0 25.99
2021-01-21 25.71 24.95 24.95 25.1 10100.0 25.1
2021-01-20 26.25 24.49 25.52 24.49 6400.0 24.49
2021-01-19 25.81 24.08 24.98 25.5 14000.0 25.5
2021-01-15 26.46 24.35 24.5 24.49 7500.0 24.49
2021-01-14 25.21 24.25 24.25 24.99 10300.0 24.99
2021-01-13 25.29 23.89 24.72 24.0 21000.0 24.0
2021-01-12 24.45 23.32 23.53 24.45 9700.0 24.45
2021-01-11 23.92 23.05 23.83 23.4 9900.0 23.4
2021-01-08 24.12 23.53 24.01 23.57 6600.0 23.57
2021-01-07 23.98 23.21 23.42 23.52 15500.0 23.52
2021-01-06 24.86 23.05 24.86 23.45 17800.0 23.45
2021-01-05 24.3 23.12 24.26 23.66 19400.0 23.66
2021-01-04 24.38 23.25 24.0 23.88 10900.0 23.88
2020-12-31 25.16 22.92 25.02 24.1 14300.0 24.1
2020-12-30 26.01 25.03 25.72 25.83 4700.0 25.83
2020-12-29 26.9 25.2 26.47 25.94 7800.0 25.94
2020-12-28 27.5 26.76 27.49 26.76 6500.0 26.76
2020-12-24 27.96 26.91 27.55 26.91 7400.0 26.91
2020-12-23 27.99 26.89 27.99 27.81 6000.0 27.81
2020-12-22 27.91 26.51 27.2 27.56 13500.0 27.56
2020-12-21 28.6 27.16 28.6 28.2 9900.0 28.2
2020-12-18 29.62 26.68 27.22 29.29 69500.0 29.29
2020-12-17 27.88 26.53 27.35 27.04 6800.0 27.04
2020-12-16 27.97 26.84 26.97 26.98 14100.0 26.98
2020-12-15 27.9 26.76 26.84 26.76 11800.0 26.76
2020-12-14 28.18 26.6 27.62 27.07 8300.0 27.07
2020-12-11 28.16 27.46 27.91 28.16 5100.0 28.16
2020-12-10 28.57 26.94 27.34 28.02 14100.0 28.02
2020-12-09 27.85 26.63 27.26 26.63 9800.0 26.63
2020-12-08 27.49 25.95 25.95 27.49 2600.0 27.49
2020-12-07 28.0 27.29 27.29 27.29 3600.0 27.29
2020-12-04 27.98 27.38 27.42 27.93 8200.0 27.93
2020-12-03 27.97 25.87 27.63 27.11 5500.0 27.11
2020-12-02 28.2 25.92 25.92 27.88 13500.0 27.64
2020-12-01 26.49 26.01 26.21 26.01 5500.0 25.79
2020-11-30 26.5 26.29 26.35 26.5 2900.0 26.27
2020-11-27 26.8 26.64 26.64 26.74 2800.0 26.51
2020-11-25 26.8 26.04 26.04 26.33 2900.0 26.1
2020-11-24 26.8 25.82 26.8 26.48 9200.0 26.25
2020-11-23 26.07 25.58 25.58 25.61 1000.0 25.39
2020-11-20 26.38 25.91 25.91 26.2 2000.0 25.97
2020-11-19 26.53 26.3 26.53 26.33 1200.0 26.1
2020-11-18 27.74 25.72 26.95 26.81 25900.0 26.58
2020-11-17 26.84 24.01 26.28 26.01 19600.0 25.79
2020-11-16 26.97 25.97 26.38 26.97 10100.0 26.74
2020-11-13 26.2 25.59 25.92 25.59 4800.0 25.37
2020-11-12 27.86 25.06 27.86 25.52 9300.0 25.3
2020-11-11 28.39 25.4 25.4 27.98 21900.0 27.74
2020-11-10 25.0 23.5 23.5 24.94 2300.0 24.73
2020-11-09 23.98 21.8 21.8 23.89 5500.0 23.68
2020-11-06 21.79 21.01 21.79 21.13 2800.0 20.95
2020-11-05 21.75 19.6 20.32 21.12 8900.0 20.94
2020-11-04 19.5 19.0 19.5 19.0 1700.0 18.84
2020-11-03 19.5 19.22 19.27 19.49 3700.0 19.32
2020-11-02 19.72 19.17 19.17 19.32 3500.0 19.15
2020-10-30 19.76 19.0 19.76 19.08 9100.0 18.92
2020-10-29 19.75 19.33 19.7 19.33 3400.0 19.16
2020-10-28 20.27 19.32 20.27 19.74 4200.0 19.57
2020-10-27 20.7 19.85 20.7 19.85 2800.0 19.68
2020-10-26 21.03 20.08 21.01 20.08 5300.0 19.91
2020-10-23 21.45 21.26 21.26 21.45 600.0 21.27
2020-10-22 21.78 21.11 21.11 21.32 1700.0 21.14
2020-10-21 21.56 20.72 20.72 21.47 3100.0 21.29
2020-10-20 21.7 21.08 21.62 21.39 1900.0 21.21
2020-10-19 21.8 20.25 20.63 21.62 8400.0 21.43
2020-10-16 21.01 19.89 19.89 20.43 3100.0 20.25
2020-10-15 20.11 19.32 20.04 20.11 2500.0 19.94
2020-10-14 20.84 19.5 19.5 19.86 8600.0 19.69
2020-10-13 20.58 19.88 19.88 20.0 1700.0 19.83
2020-10-12 21.53 18.36 21.51 20.49 26800.0 20.31
2020-10-09 22.5 19.64 19.82 21.75 24100.0 21.56
2020-10-08 20.09 19.77 20.0 19.82 7100.0 19.65
2020-10-07 19.96 19.83 19.89 19.96 3000.0 19.79
2020-10-06 19.9 19.75 19.9 19.75 5100.0 19.58
2020-10-05 20.14 19.88 19.98 19.88 3500.0 19.71
2020-10-02 20.07 19.77 19.77 20.0 4600.0 19.83
2020-10-01 19.95 19.77 19.91 19.79 5600.0 19.62
2020-09-30 20.06 19.9 20.0 19.9 7300.0 19.73
2020-09-29 20.1 20.0 20.0 20.0 3600.0 19.83
2020-09-28 20.3 19.87 19.93 20.01 23300.0 19.84
2020-09-25 20.04 19.85 19.85 19.9 5800.0 19.73
2020-09-24 20.4 19.76 20.4 20.25 7500.0 20.08
2020-09-23 20.28 19.87 19.88 20.13 4700.0 19.96
2020-09-22 20.4 20.06 20.4 20.34 4100.0 20.16
2020-09-21 20.78 20.21 20.43 20.21 22600.0 20.04
2020-09-18 21.23 20.41 21.23 20.41 7800.0 20.23
2020-09-17 21.1 20.58 20.58 21.1 1600.0 20.92
2020-09-16 21.15 20.45 20.45 21.15 2900.0 20.97
2020-09-15 21.23 20.9 21.23 20.9 3100.0 20.72
2020-09-14 21.24 20.65 21.08 21.24 5800.0 21.06
2020-09-11 21.65 20.73 21.64 20.75 2800.0 20.57
2020-09-10 21.64 21.2 21.4 21.64 2900.0 21.45
2020-09-09 21.74 21.04 21.74 21.4 3500.0 21.22
2020-09-08 21.58 20.94 20.94 21.31 5200.0 21.13
2020-09-04 21.71 20.94 21.26 21.71 2300.0 21.52
2020-09-03 21.45 20.76 21.17 20.99 8800.0 20.81
2020-09-02 21.81 21.42 21.81 21.65 5200.0 21.23
2020-09-01 21.8 21.26 21.28 21.79 5000.0 21.36
2020-08-31 22.27 21.27 21.92 21.27 9900.0 20.85
2020-08-28 22.15 21.69 22.1 22.15 5700.0 21.72
2020-08-27 22.0 21.5 21.5 21.81 2800.0 21.38
2020-08-26 22.4 22.04 22.27 22.04 3000.0 21.61
2020-08-25 23.51 22.39 22.42 22.39 2200.0 21.95
2020-08-24 23.17 21.99 23.17 21.99 2800.0 21.56
2020-08-21 22.79 22.08 22.49 22.71 3100.0 22.26
2020-08-20 22.75 22.29 22.51 22.51 5800.0 22.07
2020-08-19 22.63 22.12 22.44 22.44 3100.0 22.0
2020-08-18 22.75 22.12 22.75 22.12 6500.0 21.69
2020-08-17 22.74 22.51 22.74 22.74 1200.0 22.29
2020-08-14 22.75 22.24 22.24 22.49 2800.0 22.05
2020-08-13 22.57 22.18 22.49 22.2 2500.0 21.76
2020-08-12 23.56 22.07 23.09 22.49 8400.0 22.05
2020-08-11 22.52 21.96 22.12 21.98 26500.0 21.55
2020-08-10 22.85 22.09 22.16 22.09 3600.0 21.66
2020-08-07 22.36 21.37 21.37 22.16 9500.0 21.73
2020-08-06 21.98 21.35 21.51 21.69 4900.0 21.26
2020-08-05 22.73 21.2 22.73 21.4 8000.0 20.98
2020-08-04 21.5 21.0 21.25 21.5 14100.0 21.08
2020-08-03 21.68 21.0 21.33 21.68 4700.0 21.26
2020-07-31 21.61 21.17 21.5 21.17 3400.0 20.76
2020-07-30 22.25 21.61 21.61 21.9 1700.0 21.47
2020-07-29 22.28 21.57 22.28 22.0 7700.0 21.57
2020-07-28 22.89 21.76 22.48 21.76 5200.0 21.33
2020-07-27 22.85 22.11 22.41 22.85 3100.0 22.4
2020-07-24 22.65 21.6 21.6 22.0 3800.0 21.57
2020-07-23 22.99 21.74 22.99 21.74 2000.0 21.31
2020-07-22 23.0 22.62 22.77 22.93 1800.0 22.48
2020-07-21 23.09 22.67 22.98 22.77 5800.0 22.32
2020-07-20 23.05 22.21 23.0 23.05 6200.0 22.6
2020-07-17 22.84 22.65 22.65 22.84 2600.0 22.39
2020-07-16 23.02 22.59 22.76 22.59 4100.0 22.15
2020-07-15 23.38 22.5 23.0 22.62 16000.0 22.18
2020-07-14 23.55 22.0 23.12 22.0 5100.0 21.57
2020-07-13 24.69 22.51 24.27 23.6 11700.0 23.14
2020-07-10 24.47 24.39 24.39 24.47 2700.0 23.99
2020-07-09 25.65 23.8 24.7 24.47 8600.0 23.99
2020-07-08 25.54 24.0 25.54 25.28 7200.0 24.78
2020-07-07 26.25 25.05 26.25 25.89 5100.0 25.38
2020-07-06 27.17 25.41 26.99 26.05 9800.0 25.54
2020-07-02 27.44 26.35 27.44 27.3 8000.0 26.76
2020-07-01 27.48 26.4 26.4 27.48 3900.0 26.94
2020-06-30 27.49 26.06 26.25 26.77 6800.0 26.25
2020-06-29 26.79 25.7 26.68 26.64 12200.0 26.12
2020-06-26 29.0 26.12 27.83 26.68 201000.0 26.16
2020-06-25 29.0 27.44 27.92 28.0 25500.0 27.45
2020-06-24 28.65 27.61 28.55 27.99 16300.0 27.44
2020-06-23 29.0 28.05 28.6 28.58 20200.0 28.02
2020-06-22 28.54 27.18 27.7 27.6 12000.0 27.06
2020-06-19 27.7 27.24 27.6 27.24 5100.0 26.71
2020-06-18 27.5 25.58 27.5 26.93 4700.0 26.4
2020-06-17 27.71 27.3 27.3 27.5 3100.0 26.96
2020-06-16 28.63 26.65 28.15 26.65 6600.0 26.13
2020-06-15 28.56 27.5 27.61 27.51 7800.0 26.97
2020-06-12 29.0 25.9 25.9 28.89 5900.0 28.32
2020-06-11 26.77 24.76 26.77 25.01 11000.0 24.52
2020-06-10 28.3 27.22 27.25 27.59 5600.0 27.05
2020-06-09 29.0 28.02 28.6 28.42 10400.0 27.86
2020-06-08 28.89 27.56 28.01 28.89 11300.0 28.32
2020-06-05 28.7 27.03 28.0 27.95 5400.0 27.4
2020-06-04 28.0 26.15 26.15 27.5 4200.0 26.96
2020-06-03 28.56 26.9 26.9 26.91 4900.0 26.15
2020-06-02 27.9 26.23 27.19 26.8 3600.0 26.04
2020-06-01 27.74 25.41 26.93 27.34 6100.0 26.57
2020-05-29 27.95 26.18 27.95 26.24 4200.0 25.5
2020-05-28 28.6 25.61 26.0 28.0 8200.0 27.21
2020-05-27 27.78 25.89 27.1 25.89 3500.0 25.16
2020-05-26 27.58 25.5 25.51 26.7 5100.0 25.94
2020-05-22 27.42 25.34 26.53 27.42 6600.0 26.64
2020-05-21 28.6 27.06 28.08 27.06 5800.0 26.29
2020-05-20 29.0 27.32 27.54 28.9 9100.0 28.08
2020-05-19 30.08 26.71 29.4 26.71 7700.0 25.95
2020-05-18 30.5 28.1 29.5 28.1 6500.0 27.3
2020-05-15 29.7 27.09 27.16 29.5 7400.0 28.66
2020-05-14 28.0 25.82 27.41 28.0 5900.0 27.21
2020-05-13 28.38 27.5 28.2 27.95 8300.0 27.16
2020-05-12 28.9 28.18 28.58 28.72 2900.0 27.91
2020-05-11 29.35 28.28 28.28 29.0 2800.0 28.18
2020-05-08 29.72 27.89 28.27 29.0 8000.0 28.18
2020-05-07 28.98 27.52 28.1 28.98 9400.0 28.16
2020-05-06 29.74 27.64 29.02 28.9 4900.0 28.08
2020-05-05 30.66 29.06 29.62 29.6 9100.0 28.76
2020-05-04 29.62 27.5 28.5 29.15 21400.0 28.32
2020-05-01 27.5 25.71 27.2 27.5 3900.0 26.72
2020-04-30 28.88 25.98 28.54 27.94 9600.0 27.15
2020-04-29 30.25 26.48 26.55 28.58 16100.0 27.77
2020-04-28 26.38 25.25 25.25 26.0 4600.0 25.26
2020-04-27 25.99 24.55 25.99 25.9 4600.0 25.17
2020-04-24 25.8 24.28 25.72 25.37 3800.0 24.65
2020-04-23 25.79 23.66 24.92 25.2 5200.0 24.49
2020-04-22 24.02 23.15 24.02 23.3 900.0 22.64
2020-04-21 24.65 22.9 24.65 22.98 4700.0 22.33
2020-04-20 24.96 21.26 22.3 23.2 4700.0 22.54
2020-04-17 24.45 21.71 21.73 22.85 13800.0 22.2
2020-04-16 22.49 21.7 21.71 21.7 2800.0 21.08
2020-04-15 23.12 20.6 23.01 22.45 6200.0 21.81
2020-04-14 23.51 22.67 23.51 22.9 5300.0 22.25
2020-04-13 24.63 20.75 24.63 22.34 17100.0 21.71
2020-04-09 24.31 22.11 22.11 23.32 6200.0 22.66
2020-04-08 22.08 20.94 21.07 22.08 7000.0 21.45
2020-04-07 23.95 20.94 22.22 20.94 6700.0 20.35
2020-04-06 25.11 22.02 22.02 22.53 6700.0 21.89
2020-04-03 21.83 20.02 21.04 21.21 3800.0 20.61
2020-04-02 21.55 20.0 20.94 21.0 12100.0 20.4
2020-04-01 22.68 20.28 22.18 20.44 9700.0 19.86
2020-03-31 25.5 23.5 25.5 23.5 3700.0 22.83
2020-03-30 27.05 26.0 26.1 26.23 3700.0 25.49
2020-03-27 27.01 23.5 23.5 26.86 6900.0 26.1
2020-03-26 26.12 21.2 21.2 24.4 8600.0 23.71
2020-03-25 23.92 18.0 18.0 21.24 11100.0 20.64
2020-03-24 19.75 16.24 16.24 18.87 7100.0 18.34
2020-03-23 19.18 16.01 16.01 16.7 7600.0 16.23
2020-03-20 18.72 16.5 17.86 17.24 18200.0 16.75
2020-03-19 17.64 15.88 15.88 16.76 7500.0 16.28
2020-03-18 18.6 15.16 17.6 16.24 15500.0 15.78
2020-03-17 20.3 17.9 19.42 18.66 15300.0 18.13
2020-03-16 22.11 19.0 21.69 19.25 23900.0 18.7
2020-03-13 25.55 23.0 24.97 23.0 21500.0 22.35
2020-03-12 24.97 22.32 24.5 23.75 7800.0 23.08
2020-03-11 25.59 24.86 25.24 24.96 10100.0 24.25
2020-03-10 25.85 24.6 25.73 25.5 10400.0 24.78
2020-03-09 27.52 24.3 27.52 24.77 5400.0 24.07
2020-03-06 30.0 28.07 28.47 28.07 14500.0 27.27
2020-03-05 29.96 28.28 29.96 28.41 5600.0 27.6
2020-03-04 30.5 30.27 30.5 30.27 1400.0 29.18
2020-03-03 30.8 30.45 30.6 30.67 2400.0 29.56
2020-03-02 30.67 30.01 30.67 30.49 1700.0 29.39
2020-02-28 30.72 29.65 29.65 30.35 13200.0 29.26
2020-02-27 31.32 30.18 30.5 30.88 7800.0 29.77
2020-02-26 31.25 31.0 31.0 31.05 3500.0 29.93
2020-02-25 31.85 31.0 31.78 31.0 8700.0 29.88
2020-02-24 32.13 31.0 32.0 32.13 7300.0 30.97
2020-02-21 33.0 32.17 33.0 32.81 2000.0 31.63
2020-02-20 32.75 32.11 32.71 32.61 2700.0 31.43
2020-02-19 33.39 32.02 33.01 32.5 4300.0 31.33
2020-02-18 33.64 32.92 33.47 32.92 7100.0 31.73