5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
-1.79%
3 MONTH PERFORMANCE
+0.16%
6 MONTH PERFORMANCE
+54.64%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
+50.77%
Adams Resources & Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/05/2025 | $37.98 | $37.98 (0%) | $37.98 | $37.98 | 0 | |
| 02/04/2025 | $37.97 | $37.98 (0.03%) | $37.99 | $37.97 | 6,983 | $97.72 M |
| 02/03/2025 | $37.96 | $37.98 (0.05%) | $38.00 | $37.96 | 55,091 | $97.72 M |
| 01/31/2025 | $37.95 | $37.95 (0%) | $37.95 | $37.91 | 35,210 | $97.65 M |
| 01/30/2025 | $37.98 | $37.95 (-0.08%) | $37.98 | $37.92 | 6,406 | $97.65 M |
| 01/29/2025 | $37.94 | $37.93 (-0.03%) | $37.95 | $37.85 | 53,537 | $97.59 M |
| 01/28/2025 | $38.00 | $37.91 (-0.24%) | $38.00 | $37.91 | 2,735 | $97.54 M |
| 01/27/2025 | $37.95 | $37.91 (-0.11%) | $37.95 | $37.90 | 9,100 | $97.54 M |
| 01/24/2025 | $37.93 | $37.90 (-0.08%) | $38.00 | $37.90 | 61,000 | $97.52 M |
| 01/23/2025 | $37.65 | $37.92 (0.72%) | $37.95 | $37.65 | 59,400 | $97.57 M |
| 01/22/2025 | $37.60 | $37.51 (-0.24%) | $37.60 | $37.45 | 9,528 | $96.51 M |
| 01/21/2025 | $37.46 | $37.44 (-0.05%) | $37.64 | $37.44 | 20,015 | $96.33 M |
| 01/17/2025 | $37.40 | $37.41 (0.03%) | $37.70 | $37.40 | 39,139 | $96.26 M |
| 01/16/2025 | $37.32 | $37.50 (0.48%) | $37.50 | $37.32 | 5,613 | $96.49 M |
| 01/15/2025 | $37.30 | $37.36 (0.16%) | $37.51 | $37.30 | 24,300 | $96.13 M |
| 01/14/2025 | $37.38 | $37.30 (-0.21%) | $37.50 | $37.28 | 7,600 | $95.97 M |
| 01/13/2025 | $37.25 | $37.48 (0.62%) | $37.54 | $37.25 | 8,545 | $96.44 M |
| 01/10/2025 | $37.50 | $37.25 (-0.67%) | $37.50 | $37.25 | 10,800 | $95.84 M |
| 01/08/2025 | $37.26 | $37.44 (0.48%) | $37.44 | $37.24 | 9,300 | $96.33 M |
| 01/07/2025 | $37.50 | $37.31 (-0.51%) | $37.50 | $37.24 | 3,936 | $96.00 M |
| 01/06/2025 | $37.41 | $37.30 (-0.29%) | $37.48 | $37.10 | 16,344 | $95.97 M |
| 01/03/2025 | $37.80 | $37.24 (-1.48%) | $37.80 | $37.20 | 6,300 | $95.82 M |
| 01/02/2025 | $37.36 | $37.30 (-0.16%) | $37.45 | $37.25 | 15,000 | $95.97 M |
| 12/31/2024 | $37.23 | $37.75 (1.4%) | $37.75 | $37.23 | 18,507 | $97.13 M |
| 12/30/2024 | $37.48 | $37.22 (-0.69%) | $37.48 | $37.03 | 6,222 | $95.77 M |
| 12/27/2024 | $37.40 | $37.35 (-0.13%) | $37.48 | $37.34 | 4,604 | $96.10 M |
| 12/26/2024 | $37.40 | $37.31 (-0.24%) | $37.40 | $37.31 | 1,239 | $96.00 M |
| 12/24/2024 | $37.25 | $37.30 (0.13%) | $37.30 | $37.25 | 900 | $95.97 M |
| 12/23/2024 | $37.23 | $37.25 (0.05%) | $37.39 | $37.23 | 2,600 | $95.84 M |
| 12/20/2024 | $37.22 | $37.30 (0.21%) | $37.41 | $37.21 | 9,100 | $95.97 M |
| 12/19/2024 | $37.35 | $37.21 (-0.37%) | $37.35 | $37.21 | 5,600 | $95.74 M |
| 12/18/2024 | $37.34 | $37.25 (-0.24%) | $37.34 | $37.25 | 10,900 | $95.84 M |
| 12/17/2024 | $37.24 | $37.33 (0.24%) | $37.33 | $37.24 | 4,029 | $96.05 M |
| 12/16/2024 | $37.24 | $37.24 (0%) | $37.40 | $37.22 | 13,500 | $95.82 M |
| 12/13/2024 | $37.22 | $37.24 (0.05%) | $37.42 | $37.20 | 8,843 | $95.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
