ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Adams Resources and Energy Inc

Adams Resources and Energy Inc (AE)

29.00
1.92
(7.07%)
Closed March 28 04:00PM
29.00
0.00
(0.00%)
After Hours: 06:04PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
13.413.2812525.628.4924.79671326.24172134CS
41.65.8394160583927.431.469923.89888826.99604695CS
123.2112.446684761525.7931.469922.67984425.19067014CS
26-5-14.70588235293434.5122.67892727.34391939CS
52-8.56-22.790202342937.5642.522.67902931.74767282CS
156-3-9.3753261.8422.671440237.63830539CS
260-10.8-27.13567839239.861.8415.161214935.2303419CS
DateCloseChangeChange %OpenHighLowVolume
1711665000291.927.0727.242926.9916333
171157860027.0850.461.7326.5327.526.533702
171149220026.6250.070.2826.5727.426.454599
171140580026.550.833.2325.626.57525.615537
171114660025.720.773.0924.8425.7224.793752
171106020024.95-0.72-2.8025.625.67524.845974
171097380025.670.532.1125.1425.7525.144047
171088740025.141.134.7124.1525.6324.158101
171080100024.010.010.0424.1424.8824.0112714
171054180024-0.51-2.0824.8424.84248392
171045540024.51-0.23-0.9325.425.424.00013311
171036900024.740.160.65252523.896631
171028260024.58-0.84-3.3025.6825.6824.587551
171019620025.42-1.13-4.2626.3526.3825.36684335
170994060026.550.060.2326.3726.5525.772723
170985420026.49-0.26-0.9726.0326.7225.8127797
170976780026.75-0.65-2.3727.427.90526.753013
170968140027.4-1.47-5.0928.9128.9127.420021
170959500028.87-1.16-3.8629.7229.7228.547918
170933580030.030.140.4729.9331.469929.9315571
170924940029.893.0811.4927.429.999927.2532078
170916300026.810.993.8325.826.9725.0618456
170907660025.821.857.72242723.7323316
170899020023.970.572.4423.424.323.0515091
170873100023.4-0.54-2.2623.8423.9223.07394966
170864460023.940.652.7923.3123.9922.6719114
170855820023.29-0.01-0.0423.3524.3323.295957
170847180023.3-0.48-2.0223.7824.509923.2814045
170812620023.78-0.08-0.3424.1924.1923.7817931
170803980023.86-0.69-2.8124.1424.1423.83905
170795340024.550.562.3324.0325.249924.0140166
170786700023.990.20.8424.0224.7523.799097
170778060023.79-0.36-1.4924.224.94523.7910239
170752140024.15-0.1-0.4124.224.2523.811073
170743500024.250.251.0424.1624.3523.9519523
170734860024-0.04-0.1724.2724.2723.9611333
170726220024.040.010.0424.0324.324.016566
170717580024.03-1.09-4.3424.8424.8424.014720
170691660025.120.72.8724.4825.3924.4214509
170683020024.42-0.75-2.9825.1725.1724.3053431
170674380025.171.074.4424.225.1723.815389
170665740024.10.10.4223.9924.223.521513720
1706571000240.230.9724.0424.223.773428
170631180023.77-0.4-1.652424.2523.558146
170622540024.170.351.4724.1424.299923.659798
170613900023.820.020.0823.8224.229123.89842
170605260023.8-0.05-0.2123.8524.1523.85875
170596620023.85-0.21-0.8724.0624.3523.755605
170570700024.060.311.3123.9424.289923.727253
170562060023.75-0.05-0.2123.823.823.20247343
170553420023.8-0.26-1.0624.224.223.83324
170544780024.055-0.2-0.8024.224.423.992029
170510220024.250.52.1123.9525.2523.695613
170501580023.75-0.25-1.0424.1424.523.757082
170492940024-0.4-1.6424.524.969923.89515218
170484300024.4-0.46-1.8524.9825.0924.41604
170475660024.86-0.16-0.642525.4924.4510260
170449740025.02-0.19-0.7525.325.4925.024768
170441100025.21-0.58-2.2525.7925.7925.1253423
170432460025.790.090.3725.3126.2525.313604
170423820025.695-0.49-1.8526.3226.3225.267752
170389260026.181.024.0524.9926.1824.9815135

Your Recent History

Delayed Upgrade Clock