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 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:
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 | ||
 | |||||
| AE Historical Price Range | |||||
| 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 |
|
| About Adams Resources and Energy |
| 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. |
| AE Historical Closing Prices | |
| 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 |
| 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:
