Adams Resources & Energy Stock Price History, AE Historical Prices

Add to My Stocks
$43.72 $1.24 (2.76%) AE stock closing price Feb 16, 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
2018-02-16 43.97 45.37 43.53 43.72 4,967 - 0.15
2018-02-15 44.49 44.96 43.5 44.96 2,684 - 0.16
2018-02-14 43.27 45.25 43.27 44.02 6,563 - 0.15
2018-02-13 40.9 44.49 40.11 44.25 19,901 - 0.15
2018-02-12 39.04 40.85 39.04 40.47 10,348 - 0.14
2018-02-09 41.1 41.1 38.25 38.25 7,553 - 0.13
2018-02-08 42.55 42.55 40.62 40.9 8,652 - 0.14
2018-02-07 42.4 42.8 41.45 42.22 3,549 - 0.15
2018-02-06 40.93 42.03 40.93 41.8 2,703 - 0.15
2018-02-05 44.88 44.88 40.9 40.9 8,111 - 0.14
2018-02-02 46.65 46.65 44.4 44.46 4,376 - 0.15
2018-02-01 44.27 45.1 44.27 44.62 1,647 - 0.16
2018-01-31 45.26 45.45 44.5 44.5 3,885 - 0.15
2018-01-30 45.75 45.9 45.05 45.05 2,529 - 0.16
2018-01-29 45.72 46.17 45.3 45.75 16,932 - 0.16
2018-01-26 46.06 46.89 46.06 46.7 3,985 - 0.16
2018-01-25 47.11 47.11 46.01 46.71 2,571 - 0.16
2018-01-24 47.65 47.71 46.41 46.47 12,396 - 0.16
2018-01-23 46.96 48.2 46.96 47.05 11,943 - 0.16
2018-01-22 46.19 47.5 46.19 47.37 9,067 - 0.16
2018-01-19 47.21 47.83 46.6 46.81 4,762 - 0.16
2018-01-18 48.52 48.74 47.48 47.48 4,244 - 0.17
2018-01-17 47.21 48.7 47.21 48.7 2,187 - 0.17
2018-01-16 47.3 47.75 47.3 47.3 2,336 - 0.16
2018-01-12 46.61 47.56 46.61 47.3 4,341 - 0.16
2018-01-11 45.66 47 45.66 47 3,000 - 0.16
2018-01-10 46.4 46.4 45.43 46.36 1,134 - 0.16
2018-01-09 45.6 46.9 44.83 46.89 2,974 - 0.16
2018-01-08 45.22 46.01 45.22 45.6 2,638 - 0.16
2018-01-05 44.3 46.11 44.3 45.85 3,474 - 0.16
2018-01-04 47.52 47.56 44.7 44.84 10,887 - 0.16
2018-01-03 44.3 48.25 44.3 48.2 13,802 - 0.17
2018-01-02 43.98 45.71 43.14 44 8,148 - 0.15
2017-12-29 43.23 44.1 43.23 43.5 2,666 - 0.15
2017-12-28 43.5 44.09 43.49 44.01 5,060 - 0.15
2017-12-27 43.4 43.95 43.4 43.61 3,041 - 0.15
2017-12-26 44.8 44.82 43 43.08 3,736 - 0.15
2017-12-22 45.35 46.52 44.6 44.6 7,760 - 0.16
2017-12-21 45.73 46.89 43.21 46.89 16,582 - 0.16
2017-12-20 46.79 47.8 46 46 1,286 - 0.16
2017-12-19 48 48 47.95 47.95 2,270 - 0.17
2017-12-18 49.42 49.42 46.25 48.2 7,921 - 0.17
2017-12-15 48.85 50.1 48.26 50.1 15,184 - 0.17
2017-12-14 47.72 49.99 47.72 49.72 9,026 - 0.17
2017-12-13 46.6 49.22 44.8 49.22 5,224 - 0.17
2017-12-12 44.2 45.93 43.83 45.93 4,004 - 0.16
2017-12-11 42.28 43.59 42.28 43.45 3,384 - 0.15
2017-12-08 44.2 45.29 43.05 43.1 3,418 - 0.15
2017-12-07 45.7 45.7 44 44.39 1,447 - 0.15
2017-12-06 47.9 47.9 45.2 45.2 1,153 - 0.16
2017-12-05 48.8 48.8 46.65 48.55 2,733 - 0.17
2017-12-04 49.79 50.59 48 49.46 11,147 - 0.17
2017-12-01 47.15 49.57 47.15 49.4 3,976 - 0.17
2017-11-30 46.5 47.73 46.5 47.41 9,584 - 0.17
2017-11-29 46.6 46.6 45.98 46.5 2,982 - 0.16
2017-11-28 44.62 46.5 44.62 46.5 5,532 - 0.16
2017-11-27 43.08 44.92 43.08 44.11 6,247 - 0.15
2017-11-24 44 44 44 44 246 - 0.15
2017-11-23 0 0 0 43.5 0 - -
2017-11-22 44.24 44.3 43.5 43.5 1,496 - 0.15
2017-11-21 45.02 45.58 44.4 44.4 3,400 - 0.15
2017-11-20 43.59 45.36 43.54 45.36 4,103 - 0.16
2017-11-17 41.35 43.56 41.35 42.9 12,037 - 0.15
2017-11-16 40.8 42.34 40.46 42.34 6,270 - 0.15
2017-11-15 41.83 41.83 40.36 40.49 8,550 - 0.14
2017-11-14 42.58 42.58 41.4 41.85 4,371 - 0.15
2017-11-13 42.92 42.92 42.08 42.6 2,097 - 0.15
2017-11-10 42.99 42.99 42.99 42.99 740 - 0.15
2017-11-09 43.65 44.79 43.36 43.4 3,150 - 0.16
2017-11-08 43.91 45.33 43.5 44.15 9,108 - 0.16
2017-11-07 44.6 45.01 44.35 44.35 3,075 - 0.16
2017-11-06 44.57 45.67 44.57 44.95 13,816 - 0.16
2017-11-03 43.91 45.18 42.8 45.18 7,173 - 0.16
2017-11-02 43.95 43.95 43.1 43.86 4,394 - 0.16
2017-11-01 43.52 43.94 43.12 43.49 4,431 - 0.16
2017-10-31 42.55 43.25 42.55 42.94 7,710 - 0.15
2017-10-30 41.64 42.25 41.62 41.92 2,283 - 0.15
2017-10-27 41.85 42.2 41.85 42.2 1,439 - 0.15
2017-10-26 41.65 41.65 41.25 41.25 1,093 - 0.15
2017-10-25 41.05 41.06 41.05 41.06 490 - 0.15
2017-10-24 42 42.45 41.45 41.77 1,248 - 0.15
2017-10-23 42.97 42.97 42.06 42.1 1,501 - 0.15
2017-10-20 43.37 43.73 43.3 43.3 1,218 - 0.16
2017-10-19 44.15 44.47 43.03 43.03 1,901 - 0.15
2017-10-18 44.9 45.15 44 44 2,025 - 0.16
2017-10-17 45.65 45.65 44.43 44.51 3,618 - 0.16
2017-10-16 45.7 45.7 44.37 45.4 7,433 - 0.16
2017-10-13 45.14 45.8 44.93 45.01 12,099 - 0.16
2017-10-12 45.15 45.15 44.6 44.8 2,262 - 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 Price48.82

Adams Resources & Energy Historical PE ratio: Past 5 years

Max PE Ratio721.67Jun 19,2017
Min PE Ratio6.34Feb 22,2013
Avg PE Ratio82.11

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 (%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Par Pacific Holdings (PARR)17.850.09 (0.5%)
World Fuel Services (INT)26.310.01 (0.04%)
China Integrated Energy (CBEH)0.110.01 (10%)
Central Energy (ENGY)0.010 (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 $43.72 and 4,967 shares of AE were traded on Feb 16, 2018. Looking at Adams Resources & Energy stock history data, the P/S ratio was at a low of 0.04 on Oct 17, 2014.