Adams Resources & Energy Stock Price History, AE Historical Prices

Add to My Stocks
$41.27 $0.89 (2.11%) AE stock closing price Jun 22, 2018 (Closing)

View and download Adams Resources & Energy stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Adams Resources & Energy price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Adams Resources & Energy stock price history chart shows that the stock price was at a high of $88.78 on Mar 05, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 42.55 43.35 41.27 41.27 19,523 114.64 0.12
2018-06-20 42.29 42.67 40.81 42.67 24,905 118.53 0.13
2018-06-19 40.68 43.2 40.68 41.41 26,142 115.03 0.12
2018-06-18 43 43 40.56 41.46 9,810 115.17 0.12
2018-06-15 43.73 43.73 42.71 43.06 12,402 119.61 0.13
2018-06-14 43.95 44.39 43.71 43.71 7,312 121.42 0.13
2018-06-13 43.98 44.37 43.83 44.1 3,933 122.5 0.13
2018-06-12 44.4 44.6 43.4 43.4 2,458 120.56 0.13
2018-06-11 44.17 44.26 43.56 44.26 6,293 122.94 0.13
2018-06-08 44.64 44.7 43.5 43.5 9,160 120.83 0.13
2018-06-07 43.9 44.81 42.78 44.74 8,362 124.28 0.13
2018-06-06 43.25 44.5 43.25 43.44 9,360 120.67 0.13
2018-06-05 44.2 44.77 43.37 44.21 9,056 122.81 0.13
2018-06-04 45.6 46.12 44.2 44.2 8,704 122.78 0.13
2018-06-01 45.29 45.29 44.17 45.03 5,974 125.08 0.14
2018-05-31 45.7 45.71 44.17 44.17 8,873 122.69 0.13
2018-05-30 46.14 46.14 45.18 45.18 2,489 125.5 0.14
2018-05-29 46.72 47.72 45 45 15,350 125 0.14
2018-05-25 45.87 48.75 45.87 48.75 5,865 135.42 0.15
2018-05-24 47.73 47.92 46.71 47.92 2,478 133.11 0.14
2018-05-23 48 48.09 47.5 48 5,697 133.33 0.14
2018-05-22 49.45 49.5 48 48 2,987 133.33 0.14
2018-05-21 48.88 49.48 48.17 49.48 2,669 137.44 0.15
2018-05-18 47 47.99 46.58 47.99 4,320 133.31 0.14
2018-05-17 45.56 47.02 45.56 47.02 10,235 130.61 0.14
2018-05-16 45.8 47.3 45.4 47 13,038 130.56 0.14
2018-05-15 45.16 45.84 44.8 45.31 14,658 125.86 0.14
2018-05-14 46.65 49.08 45.16 45.2 9,831 125.56 0.14
2018-05-11 49.56 49.56 48.09 48.09 2,853 133.58 0.14
2018-05-10 48.69 49.25 48.09 48.09 3,302 133.58 0.14
2018-05-09 49 49.24 48.01 48.08 1,958 - 0.15
2018-05-08 49.71 49.71 47.64 48 1,812 - 0.15
2018-05-07 49.3 50.33 48.5 49.74 10,297 - 0.16
2018-05-04 48.44 49.24 47.51 49.24 6,521 - 0.16
2018-05-03 48.5 48.68 47.81 48.53 5,142 - 0.15
2018-05-02 47.5 48.72 47.04 47.9 8,642 - 0.15
2018-05-01 46.29 47.24 45.65 47.24 6,835 - 0.15
2018-04-30 45.88 46.58 45.75 45.8 13,467 - 0.15
2018-04-27 46.88 46.88 44.9 44.9 10,275 - 0.14
2018-04-26 46.34 47.42 45.5 46.82 5,209 - 0.15
2018-04-25 46.05 46.27 46.05 46.23 1,509 - 0.15
2018-04-24 46.68 47.6 45.81 46.68 2,419 - 0.15
2018-04-23 46.62 47.94 46.1 47.94 8,094 - 0.15
2018-04-20 46.73 47.63 44.99 46.05 8,532 - 0.15
2018-04-19 46.5 47.5 46.5 47.5 808 - 0.15
2018-04-18 46.64 46.95 46.05 46.6 2,093 - 0.15
2018-04-17 46.49 46.71 45.52 46.71 1,980 - 0.15
2018-04-16 45.29 46.7 44.63 45.99 3,722 - 0.15
2018-04-13 45.38 45.44 44.78 45 7,041 - 0.14
2018-04-12 45.99 46.95 43.4 45.8 15,392 - 0.15
2018-04-11 44.78 45.73 43.97 45.73 3,005 - 0.15
2018-04-10 44.99 44.99 43.55 44.74 2,608 - 0.14
2018-04-09 44.85 44.99 43.49 44.05 5,599 - 0.14
2018-04-06 44.79 44.79 44.18 44.3 1,611 - 0.14
2018-04-04 43.35 44 43.04 44 6,121 - 0.14
2018-04-03 42.86 43.35 41.74 43.35 6,182 - 0.14
2018-04-02 42.41 43.75 42.41 42.46 4,176 - 0.14
2018-03-30 0 0 0 43.5 0 - -
2018-03-29 41.8 43.5 41.54 43.5 4,951 - 0.14
2018-03-28 40.88 41.25 39.66 41.23 2,357 - 0.13
2018-03-27 42.1 42.46 41.03 41.03 1,245 - 0.13
2018-03-26 42.99 43 41.33 41.33 20,504 - 0.13
2018-03-23 43.7 44 42.5 42.5 6,654 - 0.14
2018-03-22 42.11 43 41.95 42.25 10,977 - 0.13
2018-03-21 42.2 42.69 41.1 42.63 3,580 - 0.14
2018-03-20 41 42.9 40.64 40.64 3,640 - 0.13
2018-03-19 38.35 41.99 38.35 40.97 22,223 - 0.13
2018-03-16 38.76 40.31 37.63 38.16 19,413 - 0.12
2018-03-15 43.25 44 39 39 8,309 - 0.12
2018-03-14 44 44.5 42.97 43.5 5,646 - 0.14
2018-03-13 44.9 44.91 42.26 42.26 5,622 - 0.13
2018-03-12 43.5 44.4 43.4 44.33 3,521 - 0.15
2018-03-09 42.15 43.01 42.15 43.01 13,471 - 0.15
2018-03-08 41.71 42.67 41.32 41.65 6,661 - 0.15
2018-03-07 42.3 42.69 41.45 41.61 6,383 - 0.14
2018-03-06 42.17 43.85 41.11 42.27 8,738 - 0.15
2018-03-05 39.43 43 39.43 42.16 13,538 - 0.15
2018-03-02 39.25 41.75 39.18 39.23 10,030 - 0.14
2018-03-01 39.87 39.87 37.75 39.61 12,837 - 0.14
2018-02-28 40.16 41.5 39.13 39.5 6,721 - 0.14
2018-02-27 41.98 41.99 40.74 41.07 1,190 - 0.14
2018-02-26 42.2 42.39 40.99 40.99 6,665 - 0.14
2018-02-23 40.66 41.99 40.66 41.99 6,424 - 0.15
2018-02-22 41.44 42.65 40.66 40.66 8,644 - 0.14
2018-02-21 43.84 43.84 40.28 41.5 39,210 - 0.14
2018-02-20 42.81 44.03 42.81 43.45 5,951 - 0.15
2018-02-19 0 0 0 43.72 0 - -
2018-02-16 43.97 45.37 43.53 43.72 4,967 - 0.15
2018-02-15 44.49 44.96 43.5 44.96 2,701 - 0.16
Get more Data

Adams Resources & Energy Stock History Chart

View AE PE ratio, PS ratio stocks charts and compare with peers.
AE Chart
Note: Compare Adams Resources & Energy stock price history with the index and industry peers.

Adams Resources & Energy Stock Price History: Past 5 years

Max Stock Price88.78Mar 05,2014
Min Stock Price30.16Aug 04,2016
Avg Stock Price48.31

Adams Resources & Energy Historical PE ratio: Past 5 years

Max PE Ratio721.67Jun 19,2017
Min PE Ratio7.08Nov 07,2013
Avg PE Ratio95.5

Adams Resources & Energy Historical PS ratio: Past 5 years

Max PS Ratio0.22Apr 01,2015
Min PS Ratio0.04Oct 17,2014
Avg PS Ratio0.11

AE Industry Peers

Company Price Change (%)
Par Pacific Holdings (PARR)17.720.26 (1.49%)
Rgc Resources (RGCO)28.840.84 (3%)
World Fuel Services (INT)22.630.27 (1.21%)
China Integrated Energy (CBEH)0.110.01 (10%)
Central Energy (ENGY)0.020 (0%)
Midcoast Energy Partners (MEP)7.950.05 (0.62%)
Jp Energy (JPEP)9.440.07 (0.74%)

Adams Resources & Energy share price history helps an investor analyze a company's history and do Adams Resources & Energy stock analysis . The price movement is easily depicted in the Adams Resources & Energy stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $41.27 and 19,523 shares of AE were traded on Jun 22, 2018. Looking at Adams Resources & Energy stock history data, the P/S ratio was at a low of 0.04 on Oct 17, 2014.