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 January 15, 2021, AE opened at $24.50, traded as high as $26.46 and as low as $24.35, and closed at $24.49. Trading volume was a total of 7.50K shares. On January 19, 2021, AE opened at $24.98, traded as high as $25.81 and as low as $24.08, and closed at $25.50. Trading volume was a total of 14.00K shares. On January 20, 2021, AE opened at $25.52, traded as high as $26.25 and as low as $24.49, and closed at $24.49. Trading volume was a total of 6.40K shares. On January 21, 2021, AE opened at $24.95, traded as high as $25.71 and as low as $24.95, and closed at $25.10. Trading volume was a total of 10.10K shares. On January 22, 2021, AE opened at $25.40, traded as high as $25.99 and as low as $24.43, and closed at $25.99. Trading volume was a total of 15.60K 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: | 01/24/2011 | ||
| End date: | 01/22/2021 | ||
| Start price/share: | $24.73 | ||
| End price/share: | $25.99 | ||
| Starting shares: | 404.37 | ||
| Ending shares: | 502.40 | ||
| Dividends reinvested/share: | $8.15 | ||
| Total return: | 30.57% | ||
| Average Annual Total Return: | 2.70% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $13,053.78 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/24/2011 | ||
| End date: | 01/22/2021 | ||
| Start price/share: | $24.73 | ||
| End price/share: | $25.99 | ||
| Dividends collected/share: | $8.15 | ||
| Total return: | 38.05% | ||
| Average Annual Total Return: | 3.28% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $13,810.22 | ||
| Years: | 10.00 | ||
 | |||||
| AE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/15/2021 | $24.50 | $26.46 | $24.35 | $24.49 | 7.50K |
| 01/19/2021 | $24.98 | $25.81 | $24.08 | $25.50 | 14.00K |
| 01/20/2021 | $25.52 | $26.25 | $24.49 | $24.49 | 6.40K |
| 01/21/2021 | $24.95 | $25.71 | $24.95 | $25.10 | 10.10K |
| 01/22/2021 | $25.40 | $25.99 | $24.43 | $25.99 | 15.60K |
|
| About Adams Resources and Energy |
| Adams Resources & Energy and its subsidiaries are primarily engaged in the business of crude oil marketing, transportation and storage in various crude oil and natural gas basins in the lower states of the United States. Co.'s business segments are: Crude Oil Marketing, which are engaged in the sale and delivery of crude oil purchased either directly from producers or from others on the open market; and Transportation, which consists of the operations of its wholly owned subsidiary, Service Transport Company, to transports liquid chemicals and, to a lesser extent, dry bulk on a for hire basis throughout the continental United States, and into Canada and Mexico. |
| AE Historical Closing Prices | |
| Date | Close |
| 01/15/2021 | $24.49 |
| 01/19/2021 | $25.50 |
| 01/20/2021 | $24.49 |
| 01/21/2021 | $25.10 |
| 01/22/2021 | $25.99 |
| Energy Historical Prices |
| AE is categorized under the Energy sector; below are some other companies in the same sector:
AEF Historical Stock Prices |
