AE

Adams Resources & Energy

$34.10 0.28 (0.83%)
16:35 EDT AE Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.88 (2.58%)
P/E:       94.72
Market Cap:       143.82M
EPS:       0.36
Volume:       3,300
Day's Range:       33.79 - 34.44
52wk Range:       33.22 - 48.75
Previous Close:       34.10
Historical Data for AE
Date Open High Low Volume Close Change %
05/24/19 34.44 34.44 33.79 3,364 34.10 0.00   0.00%
05/23/19 33.77 34.55 33.77 5,455 34.10 0.34   1.01%
05/22/19 33.60 34.16 33.52 16,850 33.76 -0.41   -1.20%
05/21/19 34.50 35.40 33.22 6,806 34.17 -0.23   -0.67%
05/20/19 34.79 35.46 34.10 5,677 34.40 -0.09   -0.26%
05/17/19 35.02 35.53 34.25 4,400 34.49 -0.51   -1.46%
05/16/19 35.00 35.46 35.00 7,978 35.00 -0.30   -0.85%
05/15/19 35.00 35.47 34.94 8,042 35.30 -0.41   -1.15%
05/14/19 35.25 35.71 34.95 3,937 35.71 0.79   2.26%
05/13/19 34.98 35.34 34.66 9,944 34.92 -0.09   -0.26%
05/10/19 35.00 35.71 35.00 3,500 35.01 0.01   0.03%
05/09/19 35.00 35.54 34.44 5,651 35.00 -0.07   -0.20%
05/08/19 35.08 35.08 34.55 5,343 35.07 0.37   1.07%
05/07/19 34.65 35.50 34.65 4,126 34.70 -0.70   -1.98%
05/06/19 35.01 35.54 35.01 1,624 35.40 -0.31   -0.87%
05/03/19 37.89 37.89 35.71 4,100 35.71 0.01   0.03%
05/02/19 35.89 36.21 35.17 6,535 35.70 -0.51   -1.41%
05/01/19 35.60 37.00 35.57 5,471 36.21 0.06   0.17%
04/30/19 35.23 36.26 34.92 5,882 36.15 0.92   2.61%
04/29/19 34.88 35.23 34.88 8,796 35.23 0.23   0.66%
04/26/19 34.59 35.81 34.59 7,800 35.00 0.00   0.00%
04/25/19 35.86 35.86 34.46 6,077 35.00 -0.96   -2.67%
04/24/19 36.49 36.49 35.87 3,926 35.96 -0.75   -2.04%
04/23/19 36.43 36.88 36.25 9,421 36.71 0.35   0.96%
04/22/19 36.31 36.46 36.31 1,131 36.36 -0.34   -0.93%
04/18/19 36.23 36.78 36.23 3,600 36.70 0.28   0.77%
04/17/19 37.00 37.00 36.42 962 36.42 0.12   0.33%
04/16/19 36.46 36.56 36.30 6,448 36.30 0.08   0.22%
04/15/19 37.06 37.14 36.22 1,283 36.22 -0.90   -2.42%
04/12/19 36.40 37.50 36.40 7,400 37.12 0.12   0.32%
04/11/19 37.10 37.30 36.95 2,497 37.00 0.00   0.00%
04/10/19 37.01 37.72 37.00 3,059 37.00 0.00   0.00%
04/09/19 37.68 37.68 37.00 1,919 37.00 -0.62   -1.65%
04/08/19 37.08 37.99 37.08 3,360 37.62 0.12   0.32%
04/05/19 37.54 37.54 37.50 1,000 37.50 0.00   0.00%
04/04/19 37.61 38.03 37.50 3,321 37.50 -0.11   -0.29%
04/03/19 38.73 38.78 37.60 5,163 37.61 -1.19   -3.07%
04/02/19 38.90 39.00 37.77 5,262 38.80 0.26   0.67%
04/01/19 39.50 39.88 38.54 4,166 38.54 -0.52   -1.33%
03/29/19 39.66 40.81 39.03 2,900 39.06 -1.01   -2.52%
03/28/19 39.80 40.07 38.64 2,309 40.07 0.00   0.00%
03/27/19 38.58 40.07 38.58 1,680 40.07 0.62   1.57%
03/26/19 39.02 42.17 38.37 3,924 39.45 0.43   1.10%
03/25/19 37.63 39.02 37.63 1,215 39.02 0.84   2.20%
03/22/19 38.05 38.20 37.60 8,200 38.18 -0.34   -0.88%
03/21/19 38.13 38.84 38.13 1,340 38.52 -0.29   -0.75%
03/20/19 38.17 38.81 38.17 2,092 38.81 -0.19   -0.49%
03/19/19 38.11 39.00 37.94 4,082 39.00 0.50   1.30%
03/18/19 38.46 38.63 38.25 4,735 38.50 -0.32   -0.82%
03/15/19 38.01 38.82 37.75 7,000 38.82 0.71   1.86%
03/14/19 38.76 38.76 37.76 5,782 38.11 -0.64   -1.65%
03/13/19 38.69 38.89 38.50 4,507 38.75 0.20   0.52%
03/12/19 38.88 38.88 37.89 1,654 38.55 -0.34   -0.87%
03/11/19 38.75 38.89 37.76 1,479 38.89 0.14   0.36%
03/08/19 38.99 39.16 38.75 3,200 38.75 -0.64   -1.62%
03/07/19 39.83 40.39 38.81 3,705 39.39 -0.38   -0.96%
03/06/19 40.88 40.88 39.77 3,973 39.77 -1.12   -2.74%
03/05/19 40.89 40.89 40.89 522 40.89 0.39   0.96%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!