Historical Stock Price
| Home |
| Free Dividend Report |
| AE Dividend History |
| AE Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
Adams Resources & Energy (AE) has the following price history information. Looking back at AE historical stock prices for the last five trading days, on January 29, 2025, AE opened at $37.94, traded as high as $37.95 and as low as $37.85, and closed at $37.93. Trading volume was a total of 53.50K shares. On January 30, 2025, AE opened at $37.98, traded as high as $37.98 and as low as $37.92, and closed at $37.95. Trading volume was a total of 6.40K shares. On January 31, 2025, AE opened at $37.95, traded as high as $37.95 and as low as $37.91, and closed at $37.95. Trading volume was a total of 35.20K shares. On February 03, 2025, AE opened at $37.96, traded as high as $38.00 and as low as $37.96, and closed at $37.98. Trading volume was a total of 55.10K shares. On February 04, 2025, AE opened at $37.97, traded as high as $37.99 and as low as $37.97, and closed at $37.98. Trading volume was a total of 7.00K shares.
AE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Adams Resources & 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: | 07/20/2015 | ||
| End date: | 02/04/2025 | ||
| Start price/share: | $43.79 | ||
| End price/share: | $37.98 | ||
| Starting shares: | 228.36 | ||
| Ending shares: | 297.35 | ||
| Dividends reinvested/share: | $8.82 | ||
| Total return: | 12.93% | ||
| Average Annual Total Return: | 1.28% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,291.98 | ||
| Years: | 9.55 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 07/20/2015 | ||
| End date: | 02/04/2025 | ||
| Start price/share: | $43.79 | ||
| End price/share: | $37.98 | ||
| Dividends collected/share: | $8.82 | ||
| Total return: | 6.87% | ||
| Average Annual Total Return: | 0.70% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,689.12 | ||
| Years: | 9.55 | ||
 | |||||
| AE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/29/2025 | $37.94 | $37.95 | $37.85 | $37.93 | 53.50K |
| 01/30/2025 | $37.98 | $37.98 | $37.92 | $37.95 | 6.40K |
| 01/31/2025 | $37.95 | $37.95 | $37.91 | $37.95 | 35.20K |
| 02/03/2025 | $37.96 | $38.00 | $37.96 | $37.98 | 55.10K |
| 02/04/2025 | $37.97 | $37.99 | $37.97 | $37.98 | 7.00K |
|
| About Adams Resources & Energy |
| Adams Resources & Energy, Inc. is involved in crude oil marketing, truck and pipeline transportation and storage across various crude oil and natural gas basins in the lower 48 states of U.S. Co. also handles tank truck transportation of liquid chemicals, pressurized gases, asphalt and dry bulk, with deliveries to Canada and Mexico. Its segments include crude oil marketing, transportation, and storage; tank truck transportation of chemicals and gases; pipeline transportation, terminalling and storage of crude oil; as well as interstate bulk logistics of crude oil, fuels and other petroleum products, alongside recycling and repurposing of off-specification fuels and lubricants. |
| AE Historical Closing Prices | |
| Date | Close |
| 01/29/2025 | $37.93 |
| 01/30/2025 | $37.95 |
| 01/31/2025 | $37.95 |
| 02/03/2025 | $37.98 |
| 02/04/2025 | $37.98 |
| Energy Historical Prices |
| AE is categorized under the Energy sector; below are some other companies in the same sector:
AEN Historical Stock Prices
|
Free AE Email Alerts:
AE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.