Historical Stock Price
AE historical stock prices picture
Adams Resources and Energy (AE) has the following price history information. Looking back at AE historical stock prices for the last five trading days, on August 08, 2022, AE opened at $34.14, traded as high as $34.55 and as low as $33.08, and closed at $33.48. Trading volume was a total of 19.00K shares. On August 09, 2022, AE opened at $34.02, traded as high as $34.26 and as low as $33.40, and closed at $33.50. Trading volume was a total of 4.30K shares. On August 10, 2022, AE opened at $33.81, traded as high as $35.83 and as low as $33.69, and closed at $35.83. Trading volume was a total of 7.30K shares. On August 11, 2022, AE opened at $35.70, traded as high as $35.70 and as low as $33.62, and closed at $35.10. Trading volume was a total of 12.60K shares. On August 12, 2022, AE opened at $34.37, traded as high as $34.88 and as low as $33.71, and closed at $33.75. Trading volume was a total of 5.30K shares.

AE Historical Stock Prices By Date:

AE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Adams Resources and Energy shares, starting with a $10,000 purchase of AE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/14/2012
End date: 08/12/2022
Start price/share: $35.35
End price/share: $33.75
Starting shares: 282.89
Ending shares: 360.09
Dividends reinvested/share: $9.02
Total return: 21.53%
Average Annual Total Return: 1.97%
Starting investment: $10,000.00
Ending investment: $12,154.14
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/14/2012
End date: 08/12/2022
Start price/share: $35.35
End price/share: $33.75
Dividends collected/share: $9.02
Total return: 20.99%
Average Annual Total Return: 1.92%
Starting investment: $10,000.00
Ending investment: $12,094.67
Years: 10.00
Date Open High Low Close Volume
08/08/2022 $34.14 $34.55 $33.08 $33.48 19.00K
08/09/2022 $34.02 $34.26 $33.40 $33.50 4.30K
08/10/2022 $33.81 $35.83 $33.69 $35.83 7.30K
08/11/2022 $35.70 $35.70 $33.62 $35.10 12.60K
08/12/2022 $34.37 $34.88 $33.71 $33.75 5.30K
Adams Resources & Energy, through its subsidiaries, is primarily engaged in crude oil marketing, transportation, terminalling and storage in various crude oil and natural gas basins in the several states of the U.S. Co. also conducts tank truck transportation of liquid chemicals, pressurized gases, asphalt and dry bulk primarily in several states of the U.S. with deliveries into Canada and Mexico, and with several terminals across the U.S. Co. operates in three business segments: crude oil marketing, transportation and storage; tank truck transportation of liquid chemicals, pressurized gases, asphalt and dry bulk; and pipeline transportation, terminalling and storage of crude oil.
Date Close
08/08/2022$33.48
08/09/2022$33.50
08/10/2022$35.83
08/11/2022$35.10
08/12/2022$33.75
AE is categorized under the Energy sector; below are some other companies in the same sector:

AEF Historical Stock Prices
AEI Historical Stock Prices
AEN Historical Stock Prices
ALA Historical Stock Prices
ALDW Historical Stock Prices
ALJ Historical Stock Prices
ALO Historical Stock Prices
AM Historical Stock Prices
AMCF Historical Stock Prices
AMID Historical Stock Prices

Email EnvelopeFree AE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.