Historical Stock Price
AE historical stock prices picture
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:

AE historical cagr picture

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
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
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.
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
AE is categorized under the Energy sector; below are some other companies in the same sector:

AEN Historical Stock Prices
ALA Historical Stock Prices
ALDW Historical Stock Prices
ALJ Historical Stock Prices
ALO Historical Stock Prices
ALTO Historical Stock Prices
AM Historical Stock Prices
AMCF Historical Stock Prices
AMID Historical Stock Prices
AMPY Historical Stock Prices

Email EnvelopeFree AE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2023, 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.