Adams Resources & Energy Stock Price History, AE Historical Prices

Add to My Stocks
$34.01 $0.69 (1.99%) AE stock closing price Aug 21, 2017 (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 reached a high of 88.78 on 05 Mar, 2014, and a low of 12.75 on 05 Mar, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2134.9934.9934.0134.011843N/A0.12
2017-08-1834.0034.7034.0034.703441N/A0.12
2017-08-1735.0735.0734.3934.393491N/A0.12
2017-08-1634.8534.9534.4934.956351N/A0.13
2017-08-1535.7135.7134.7934.798828N/A0.12
2017-08-1435.3935.5935.0035.592144N/A0.13
2017-08-1137.0037.0034.3335.0612243N/A0.13
2017-08-1037.4137.6537.3037.301916621.670.14
2017-08-0937.0438.3337.0437.525978625.330.14
2017-08-0837.9338.0337.9338.031068633.830.14
2017-08-0738.0038.5237.6638.174433636.170.14
2017-08-0437.4938.0037.1038.001078633.330.14
2017-08-0337.8037.8037.0337.031926617.170.14
2017-08-0237.1838.0037.1837.766048629.330.14
2017-08-0137.8538.0037.7737.775758629.500.14
2017-07-3138.4938.4937.9937.992465633.170.14
2017-07-2840.2540.6037.4337.432685623.830.14
2017-07-2740.1140.7540.1140.501957675.000.15
2017-07-2641.5041.5041.5041.50570691.670.15
2017-07-2541.2341.9940.1140.732900678.830.15
2017-07-2441.8041.8040.0040.00935666.670.15
2017-07-2142.6142.6140.6041.023743683.670.15
2017-07-2041.5541.7541.5541.75904695.830.16
2017-07-1841.4241.8740.9640.961483682.670.15
2017-07-1740.0342.3240.0341.89949698.170.16
2017-07-1442.0042.4740.0741.501909691.670.15
2017-07-1341.5641.5641.5641.56232692.670.16
2017-07-1242.7742.7741.0041.902763698.330.16
2017-07-1141.6941.7041.5441.541822692.330.16
2017-07-1041.6441.6441.6441.64573694.000.16
2017-07-0741.7042.2341.6041.601454693.330.16
2017-07-0640.5242.2040.5241.444333690.670.15
2017-07-0541.8041.8041.8041.80572696.670.16
2017-07-0341.8041.8041.8041.80496696.670.16
2017-06-3041.0841.0841.0841.08844684.670.15
2017-06-2941.5641.5740.8141.573448692.830.16
2017-06-2840.3341.9340.3341.871208697.830.16
2017-06-2741.5541.8440.0741.843726697.330.16
2017-06-2641.3042.0340.2041.683161694.670.16
2017-06-2341.7641.9840.7840.9215134682.000.15
2017-06-2242.8042.8041.6641.6611711694.330.16
2017-06-2142.0943.1941.5342.201608703.330.16
2017-06-2042.7343.3042.6342.646303710.670.16
2017-06-1942.5143.8042.5143.309221721.670.16
2017-06-1641.3342.9941.3342.6074978710.000.16
2017-06-1541.4042.3340.7842.331257705.500.16
2017-06-1442.5042.5041.1241.12762685.330.15
2017-06-1341.8742.4541.3142.453138707.500.16
2017-06-1241.6141.6140.3041.481274691.330.15
2017-06-0941.2041.4841.1241.362587689.330.15
2017-06-0841.0741.8740.9141.014141683.500.15
2017-06-0740.9741.0840.9741.083159684.670.15
2017-06-0640.9041.6540.7041.415240690.170.15
2017-06-0541.0041.8241.0041.005036683.330.15
2017-06-0240.9441.8740.6941.676693694.500.16
2017-06-0140.5140.6940.4940.493813674.830.15
2017-05-3140.8740.8739.8739.872971664.500.15
2017-05-3040.9540.9539.5340.263907671.000.15
2017-05-2639.3639.8539.3639.773895662.830.15
2017-05-2538.0040.4738.0039.515110658.500.15
2017-05-2441.0041.0039.6539.651665660.830.15
2017-05-2340.0441.2040.0440.341591672.330.15
2017-05-2240.0040.7440.0040.487111674.670.15
2017-05-1940.8541.3140.0240.036008667.170.15
2017-05-1839.1741.4839.1740.0615600667.670.15
2017-05-1740.1040.1039.2039.508117658.330.15
2017-05-1639.7139.7139.7139.711159661.830.15
2017-05-1540.7640.7639.2939.291533654.830.15
2017-05-1239.5039.6039.5039.603472660.000.15
2017-05-1139.4539.8439.4539.662788661.000.15
2017-05-1039.8740.1339.0039.004882650.000.15
2017-05-0940.6541.2639.8139.816002663.500.15
2017-05-0839.8340.4839.8340.48155367.470.15
2017-05-0540.7040.7038.8039.661076966.100.15
2017-05-0440.8041.1039.9240.10429966.830.15
2017-05-0340.5041.4840.5040.74444767.900.16
2017-05-0241.9942.0140.9841.55772069.250.16
2017-05-0140.9641.7139.5041.711966969.520.16
2017-04-2840.0940.7139.1540.62906467.700.16
2017-04-2739.7640.2739.7639.77637266.280.15
2017-04-2639.1540.1039.1540.10214266.830.15
2017-04-2538.6341.1938.0139.631151166.050.15
2017-04-2439.5939.9839.1639.95321966.580.15
2017-04-2139.8539.8538.7538.75662464.580.15
2017-04-2035.8538.4435.6438.01299363.350.15
2017-04-1937.9037.9036.4036.65419261.080.14
2017-04-1837.6737.9837.4937.49337262.480.14
2017-04-1737.7338.5037.6037.96806263.270.15
2017-04-140.000.000.0037.800N/AN/A
Get more Data

Adams Resources & Energy Stock 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 Historical Prices: Past 5 years

Max Stock Price 88.78 Mar 05,2014
Min Stock Price 29.5 Nov 08,2012
Avg Stock Price 47.98

Adams Resources & Energy Historical PE ratio: Past 5 years

Max PE Ratio 721.67 Jun 19,2017
Min PE Ratio 4.83 Nov 08,2012
Avg PE Ratio 70.51

Adams Resources & Energy Historical PS ratio: Past 5 years

Max PS Ratio 0.22 Apr 01,2015
Min PS Ratio 0.04 Aug 23,2012
Avg PS Ratio 0.1

AE Industry Peers

Company Price Change (%)
Par Pacific Holdings (PARR)16.830.06 (0.36%)
Rgc Resources (RGCO)27.910.58 (2.12%)
Global Partners (GLP)16.050.15 (0.93%)
Suburban Propane (SPH)23.640.08 (0.34%)
World Fuel Services (INT)32.870.04 (0.12%)
China Integrated Energy (CBEH)0.110.01 (10%)
Central Energy (ENGY)0.010 (0%)

Adams Resources & Energy historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Adams Resources & Energy stock analysis. The price movement is easily depicted in the Adams Resources & Energy stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. AE saw an opening price of 34, and a closing price of 34.7 on 18 Aug, 2017. The average P/S ratio was 0.07 as can be seen by Adams Resources & Energy stock price history. .