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 23, 2023, AE opened at $49.75, traded as high as $50.99 and as low as $49.50, and closed at $49.58. Trading volume was a total of 31.60K shares. On January 24, 2023, AE opened at $49.90, traded as high as $50.38 and as low as $48.55, and closed at $49.80. Trading volume was a total of 124.30K shares. On January 25, 2023, AE opened at $49.90, traded as high as $50.29 and as low as $47.37, and closed at $48.99. Trading volume was a total of 188.90K shares. On January 26, 2023, AE opened at $49.77, traded as high as $49.77 and as low as $48.05, and closed at $48.60. Trading volume was a total of 47.50K shares. On January 27, 2023, AE opened at $48.22, traded as high as $49.00 and as low as $47.40, and closed at $48.18. Trading volume was a total of 18.70K 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: | 01/30/2013 | ||
| End date: | 01/27/2023 | ||
| Start price/share: | $36.07 | ||
| End price/share: | $48.18 | ||
| Starting shares: | 277.24 | ||
| Ending shares: | 351.46 | ||
| Dividends reinvested/share: | $8.88 | ||
| Total return: | 69.33% | ||
| Average Annual Total Return: | 5.41% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,933.84 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/30/2013 | ||
| End date: | 01/27/2023 | ||
| Start price/share: | $36.07 | ||
| End price/share: | $48.18 | ||
| Dividends collected/share: | $8.88 | ||
| Total return: | 58.19% | ||
| Average Annual Total Return: | 4.69% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $15,812.39 | ||
| Years: | 10.00 | ||
 | |||||
| AE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/23/2023 | $49.75 | $50.99 | $49.50 | $49.58 | 31.60K |
| 01/24/2023 | $49.90 | $50.38 | $48.55 | $49.80 | 124.30K |
| 01/25/2023 | $49.90 | $50.29 | $47.37 | $48.99 | 188.90K |
| 01/26/2023 | $49.77 | $49.77 | $48.05 | $48.60 | 47.50K |
| 01/27/2023 | $48.22 | $49.00 | $47.40 | $48.18 | 18.70K |
|
| 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 |
| 01/23/2023 | $49.58 |
| 01/24/2023 | $49.80 |
| 01/25/2023 | $48.99 |
| 01/26/2023 | $48.60 |
| 01/27/2023 | $48.18 |
| 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:
