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 and Energy (AE) has the following price history information. Looking back at AE historical stock prices for the last five trading days, on November 29, 2021, AE opened at $29.23, traded as high as $29.67 and as low as $28.34, and closed at $28.34. Trading volume was a total of 5.70K shares. On November 30, 2021, AE opened at $28.10, traded as high as $28.10 and as low as $26.80, and closed at $27.25. Trading volume was a total of 17.30K shares. On December 01, 2021, AE opened at $27.22, traded as high as $27.99 and as low as $26.80, and closed at $26.90. Trading volume was a total of 8.80K shares. On December 02, 2021, AE opened at $27.36, traded as high as $27.36 and as low as $26.26, and closed at $26.65. Trading volume was a total of 6.40K shares. On December 03, 2021, AE opened at $26.73, traded as high as $27.37 and as low as $26.39, and closed at $26.50. Trading volume was a total of 13.00K shares.
AE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Adams Resources 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: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $27.84 | ||
| End price/share: | $26.50 | ||
| Starting shares: | 359.20 | ||
| Ending shares: | 451.20 | ||
| Dividends reinvested/share: | $8.54 | ||
| Total return: | 19.57% | ||
| Average Annual Total Return: | 1.80% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,953.02 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $27.84 | ||
| End price/share: | $26.50 | ||
| Dividends collected/share: | $8.54 | ||
| Total return: | 25.86% | ||
| Average Annual Total Return: | 2.33% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,590.12 | ||
| Years: | 10.00 | ||
 | |||||
| AE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $29.23 | $29.67 | $28.34 | $28.34 | 5.70K |
| 11/30/2021 | $28.10 | $28.10 | $26.80 | $27.25 | 17.30K |
| 12/01/2021 | $27.22 | $27.99 | $26.80 | $26.90 | 8.80K |
| 12/02/2021 | $27.36 | $27.36 | $26.26 | $26.65 | 6.40K |
| 12/03/2021 | $26.73 | $27.37 | $26.39 | $26.50 | 13.00K |
|
| About Adams Resources and Energy |
| Adams Resources & Energy, through its subsidiaries, is engaged in crude oil marketing, transportation, terminaling and storage in various crude oil and natural gas basins. Co. operates in three segments: Crude Oil Marketing, which is engaged in the sale and delivery of crude oil purchased either directly from producers or from others on the open market; Transportation, which transports liquid chemicals, pressurized gases, asphalt and dry bulk on a for hire basis throughout the continental U.S., and into Canada and Mexico; and Pipeline and Storage, which consists of the operations of the subsidiaries of Co.'s subsidiary, GulfMark Energy, Inc., that constitute the VEX Pipeline System. |
| AE Historical Closing Prices | |
| Date | Close |
| 11/29/2021 | $28.34 |
| 11/30/2021 | $27.25 |
| 12/01/2021 | $26.90 |
| 12/02/2021 | $26.65 |
| 12/03/2021 | $26.50 |
| Energy Historical Prices |
| AE is categorized under the Energy sector; below are some other companies in the same sector:
AEF Historical Stock Prices
|
Free AE Email Alerts:
