Adams Resources & Energy - 40 Year Stock Price History | AE
Historical daily share price chart and data for Adams Resources & Energy since 1984 adjusted for splits and dividends. The latest closing stock price for Adams Resources & Energy as of November 12, 2024 is 37.05.
- The all-time high Adams Resources & Energy stock closing price was 67.04 on March 05, 2014.
- The Adams Resources & Energy 52-week high stock price is 37.90, which is 2.3% above the current share price.
- The Adams Resources & Energy 52-week low stock price is 22.30, which is 39.8% below the current share price.
- The average Adams Resources & Energy stock price for the last 52 weeks is 26.33.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Adams Resources & Energy Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
25.8166 |
24.9792 |
37.0500 |
22.2387 |
37.0500 |
45.58% |
| 2023 |
35.7416 |
35.9846 |
57.2818 |
24.4591 |
25.4507 |
-30.95% |
| 2022 |
31.5664 |
25.9838 |
39.0149 |
25.9391 |
36.8558 |
43.93% |
| 2021 |
25.6763 |
21.2726 |
33.7013 |
20.8450 |
25.6063 |
19.27% |
| 2020 |
22.5481 |
33.4187 |
33.5131 |
14.0551 |
21.4686 |
-34.29% |
| 2019 |
29.3770 |
33.4715 |
35.1906 |
24.8391 |
32.6721 |
1.14% |
| 2018 |
35.3715 |
35.9674 |
40.8743 |
30.6538 |
32.3032 |
-9.16% |
| 2017 |
32.4938 |
31.9914 |
40.9538 |
26.5289 |
35.5587 |
12.19% |
| 2016 |
29.2832 |
29.8511 |
34.5743 |
23.8368 |
31.6956 |
5.71% |
| 2015 |
38.0783 |
38.0718 |
55.8852 |
26.2358 |
29.9838 |
-21.69% |
| 2014 |
46.8941 |
50.8946 |
67.0390 |
29.7783 |
38.2864 |
-25.98% |
| 2013 |
40.9062 |
27.1605 |
52.0962 |
26.2118 |
51.7253 |
97.45% |
| 2012 |
29.8760 |
21.6308 |
54.1980 |
21.2130 |
26.1969 |
22.77% |
| 2011 |
18.1534 |
17.5591 |
21.5815 |
13.8738 |
21.3384 |
22.39% |
| 2010 |
13.9670 |
16.0329 |
17.7097 |
11.0366 |
17.4344 |
12.83% |
| 2009 |
12.3057 |
11.5409 |
17.1572 |
8.7327 |
15.4513 |
32.70% |
| 2008 |
17.1075 |
18.2944 |
23.2922 |
9.1140 |
11.6436 |
-31.65% |
| 2007 |
19.6156 |
19.0231 |
26.7625 |
13.1028 |
17.0350 |
-13.01% |
| 2006 |
21.1618 |
14.8512 |
27.9511 |
14.6267 |
19.5824 |
33.65% |
| 2005 |
12.9955 |
11.1688 |
15.7751 |
9.7175 |
14.6523 |
31.64% |
| 2004 |
8.7753 |
8.5817 |
11.7588 |
6.8257 |
11.1309 |
32.38% |
| 2003 |
5.3054 |
3.2549 |
8.5817 |
3.2549 |
8.4080 |
163.24% |
| 2002 |
3.7636 |
4.5673 |
6.1748 |
2.2540 |
3.1941 |
-30.96% |
| 2001 |
6.8401 |
8.3794 |
9.6089 |
3.6776 |
4.6267 |
-43.29% |
| 2000 |
7.3303 |
4.8353 |
11.6150 |
4.7603 |
8.1580 |
66.34% |
| 1999 |
4.5890 |
3.7788 |
6.1317 |
3.3157 |
4.9045 |
49.54% |
| 1998 |
5.9125 |
8.0886 |
8.1898 |
3.1018 |
3.2797 |
-59.45% |
| 1997 |
7.9118 |
6.5651 |
9.7778 |
6.4981 |
8.0886 |
18.18% |
| 1996 |
4.7024 |
4.2283 |
7.0749 |
3.1574 |
6.8445 |
73.12% |
| 1995 |
4.1092 |
5.3685 |
5.5062 |
2.6843 |
3.9536 |
-27.29% |
| 1994 |
3.4503 |
2.4691 |
5.7154 |
2.4691 |
5.4374 |
120.22% |
| 1993 |
2.6467 |
2.8120 |
3.2921 |
2.1947 |
2.4691 |
-12.19% |
| 1992 |
2.3533 |
2.0521 |
3.5664 |
1.7146 |
2.8120 |
46.43% |
| 1991 |
1.6227 |
1.3717 |
2.1947 |
1.2290 |
1.9204 |
27.74% |
| 1990 |
1.7527 |
1.9204 |
2.7434 |
0.9547 |
1.5034 |
-15.43% |
| 1989 |
1.8067 |
1.6460 |
2.3374 |
1.5034 |
1.7777 |
8.00% |
| 1988 |
1.8918 |
1.6460 |
2.6117 |
1.3717 |
1.6460 |
20.00% |
| 1987 |
2.4490 |
1.9204 |
4.3895 |
1.3717 |
1.3717 |
-22.84% |
| 1986 |
2.3858 |
2.8861 |
3.0178 |
1.5034 |
1.7777 |
-38.40% |
| 1985 |
2.8233 |
1.7777 |
5.2125 |
1.7777 |
2.8861 |
75.34% |
| Sector |
Industry |
Market Cap |
Revenue |
| Oils/Energy |
Oil Refining & Marketing |
$0.070B |
$2.745B |
|
ADAMS RESOURCES & ENERGY, INC. and its subsidiaries are engaged in the business of oil and gas exploration and production, crude oil marketing, petroleum products marketing and tank truck transportation of petroleum products and liquid chemicals.
|
