NYSE American - Delayed Quote • USD
Adams Resources & Energy, Inc. (AE)
At close: 3:23 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 29.10 | 29.45 | 29.20 | 29.26 | 29.26 | 3,498 |
Apr 22, 2024 | 29.45 | 30.05 | 29.01 | 29.01 | 29.01 | 11,000 |
Apr 19, 2024 | 29.20 | 29.46 | 28.96 | 29.32 | 29.32 | 2,500 |
Apr 18, 2024 | 28.64 | 29.52 | 28.43 | 29.52 | 29.52 | 3,700 |
Apr 17, 2024 | 28.99 | 29.00 | 28.40 | 28.60 | 28.60 | 4,100 |
Apr 16, 2024 | 28.72 | 29.87 | 28.30 | 28.35 | 28.35 | 6,500 |
Apr 15, 2024 | 29.00 | 29.40 | 28.41 | 29.01 | 29.01 | 2,500 |
Apr 12, 2024 | 29.59 | 29.59 | 29.00 | 29.37 | 29.37 | 3,600 |
Apr 11, 2024 | 29.35 | 29.75 | 28.98 | 29.75 | 29.75 | 4,400 |
Apr 10, 2024 | 28.50 | 29.94 | 28.50 | 29.71 | 29.71 | 8,300 |
Apr 9, 2024 | 30.00 | 30.27 | 29.40 | 29.40 | 29.40 | 3,100 |
Apr 8, 2024 | 29.50 | 30.78 | 29.50 | 29.99 | 29.99 | 7,600 |
Apr 5, 2024 | 29.50 | 29.93 | 28.62 | 29.93 | 29.93 | 6,800 |
Apr 4, 2024 | 28.50 | 29.54 | 28.50 | 29.54 | 29.54 | 8,100 |
Apr 3, 2024 | 28.75 | 28.75 | 27.99 | 28.27 | 28.27 | 4,900 |
Apr 2, 2024 | 29.17 | 29.25 | 28.60 | 28.72 | 28.72 | 6,500 |
Apr 1, 2024 | 28.73 | 29.15 | 27.97 | 28.68 | 28.68 | 6,000 |
Mar 28, 2024 | 27.00 | 29.00 | 26.99 | 29.00 | 29.00 | 16,300 |
Mar 27, 2024 | 26.53 | 27.50 | 26.53 | 27.09 | 27.09 | 3,700 |
Mar 26, 2024 | 27.29 | 27.40 | 26.50 | 26.63 | 26.63 | 4,600 |
Mar 25, 2024 | 25.60 | 26.58 | 25.60 | 26.55 | 26.55 | 15,500 |
Mar 22, 2024 | 25.68 | 25.72 | 24.79 | 25.72 | 25.72 | 3,800 |
Mar 21, 2024 | 25.54 | 25.68 | 24.84 | 24.95 | 24.95 | 6,000 |
Mar 20, 2024 | 25.70 | 25.75 | 25.14 | 25.67 | 25.67 | 4,000 |
Mar 19, 2024 | 24.15 | 25.63 | 24.15 | 25.14 | 25.14 | 8,100 |
Mar 18, 2024 | 24.14 | 24.88 | 24.01 | 24.01 | 24.01 | 13,800 |
Mar 15, 2024 | 24.50 | 24.80 | 24.00 | 24.00 | 24.00 | 22,700 |
Mar 14, 2024 | 25.40 | 25.40 | 24.00 | 24.51 | 24.51 | 3,300 |
Mar 13, 2024 | 25.00 | 25.00 | 24.13 | 24.74 | 24.74 | 6,600 |
Mar 12, 2024 | 25.40 | 25.43 | 24.58 | 24.58 | 24.58 | 7,600 |
Mar 11, 2024 | 25.37 | 26.38 | 25.37 | 25.42 | 25.42 | 4,300 |
Mar 8, 2024 | 25.88 | 26.55 | 25.77 | 26.55 | 26.55 | 2,700 |
Mar 7, 2024 | 0.24 Dividend | |||||
Mar 7, 2024 | 26.03 | 26.72 | 25.81 | 26.49 | 26.49 | 7,800 |
Mar 6, 2024 | 27.91 | 27.91 | 26.75 | 26.75 | 26.51 | 3,000 |
Mar 5, 2024 | 28.28 | 28.84 | 27.40 | 27.40 | 27.15 | 20,000 |
Mar 4, 2024 | 29.72 | 29.72 | 28.54 | 28.87 | 28.61 | 7,900 |
Mar 1, 2024 | 29.93 | 31.47 | 29.93 | 30.03 | 29.76 | 15,600 |
Feb 29, 2024 | 27.40 | 30.00 | 27.25 | 29.89 | 29.62 | 35,900 |
Feb 28, 2024 | 25.06 | 26.97 | 25.06 | 26.81 | 26.57 | 24,600 |
Feb 27, 2024 | 23.73 | 27.00 | 23.73 | 25.82 | 25.59 | 23,300 |
Feb 26, 2024 | 24.00 | 24.30 | 23.46 | 23.97 | 23.75 | 15,100 |
Feb 23, 2024 | 23.07 | 23.82 | 23.07 | 23.40 | 23.19 | 5,000 |
Feb 22, 2024 | 23.31 | 23.99 | 22.67 | 23.94 | 23.73 | 19,100 |
Feb 21, 2024 | 23.35 | 24.33 | 23.29 | 23.29 | 23.08 | 6,000 |
Feb 20, 2024 | 23.78 | 24.51 | 23.28 | 23.30 | 23.09 | 14,700 |
Feb 16, 2024 | 24.19 | 24.19 | 23.78 | 23.78 | 23.57 | 17,900 |
Feb 15, 2024 | 24.14 | 24.14 | 23.81 | 23.86 | 23.65 | 3,900 |
Feb 14, 2024 | 24.30 | 25.25 | 24.01 | 24.55 | 24.33 | 40,200 |
Feb 13, 2024 | 24.02 | 24.55 | 23.79 | 23.99 | 23.77 | 9,100 |
Feb 12, 2024 | 24.20 | 24.95 | 23.79 | 23.79 | 23.58 | 11,200 |
Feb 9, 2024 | 24.20 | 24.25 | 23.80 | 24.15 | 23.93 | 11,100 |
Feb 8, 2024 | 24.16 | 24.35 | 23.95 | 24.25 | 24.03 | 19,500 |
Feb 7, 2024 | 24.27 | 24.27 | 23.96 | 24.00 | 23.78 | 11,300 |
Feb 6, 2024 | 24.03 | 24.30 | 24.01 | 24.04 | 23.82 | 6,600 |
Feb 5, 2024 | 24.46 | 24.46 | 24.01 | 24.03 | 23.81 | 4,700 |
Feb 2, 2024 | 25.00 | 25.39 | 24.53 | 25.12 | 24.89 | 14,500 |
Feb 1, 2024 | 24.51 | 24.60 | 24.31 | 24.42 | 24.20 | 3,400 |
Jan 31, 2024 | 24.11 | 25.17 | 23.80 | 25.17 | 24.94 | 15,400 |
Jan 30, 2024 | 23.99 | 24.20 | 23.52 | 24.10 | 23.88 | 13,700 |
Jan 29, 2024 | 24.20 | 24.20 | 23.77 | 24.00 | 23.78 | 3,400 |
Jan 26, 2024 | 23.98 | 24.15 | 23.55 | 23.77 | 23.56 | 8,100 |
Jan 25, 2024 | 24.06 | 24.30 | 23.65 | 24.17 | 23.95 | 9,800 |
Jan 24, 2024 | 24.15 | 24.23 | 23.80 | 23.82 | 23.61 | 9,900 |
Jan 23, 2024 | 23.85 | 24.15 | 23.80 | 23.80 | 23.59 | 5,900 |
Jan 22, 2024 | 23.99 | 24.35 | 23.75 | 23.85 | 23.64 | 5,600 |
Jan 19, 2024 | 23.72 | 24.29 | 23.72 | 24.06 | 23.84 | 7,300 |
Jan 18, 2024 | 23.69 | 23.77 | 23.20 | 23.75 | 23.54 | 7,300 |
Jan 17, 2024 | 24.00 | 24.08 | 23.80 | 23.80 | 23.59 | 3,300 |
Jan 16, 2024 | 24.20 | 24.35 | 23.99 | 24.06 | 23.84 | 2,000 |
Jan 12, 2024 | 25.25 | 25.25 | 23.69 | 24.25 | 24.03 | 5,600 |
Jan 11, 2024 | 24.50 | 24.50 | 23.75 | 23.75 | 23.54 | 7,100 |
Jan 10, 2024 | 24.91 | 24.97 | 23.90 | 24.00 | 23.78 | 15,200 |
Jan 9, 2024 | 25.04 | 25.09 | 24.40 | 24.40 | 24.18 | 1,600 |
Jan 8, 2024 | 25.00 | 25.49 | 24.45 | 24.86 | 24.64 | 10,300 |
Jan 5, 2024 | 25.40 | 25.40 | 25.02 | 25.02 | 24.80 | 4,800 |
Jan 4, 2024 | 25.39 | 25.50 | 25.13 | 25.21 | 24.98 | 3,400 |
Jan 3, 2024 | 25.50 | 26.25 | 25.50 | 25.79 | 25.56 | 3,600 |
Jan 2, 2024 | 26.32 | 26.32 | 25.26 | 25.70 | 25.47 | 7,800 |
Dec 29, 2023 | 24.99 | 26.18 | 24.99 | 26.18 | 25.95 | 15,100 |
Dec 28, 2023 | 25.50 | 25.65 | 25.00 | 25.16 | 24.93 | 14,400 |
Dec 27, 2023 | 26.70 | 26.70 | 25.50 | 25.50 | 25.27 | 7,300 |
Dec 26, 2023 | 26.77 | 26.91 | 26.38 | 26.67 | 26.43 | 3,700 |
Dec 22, 2023 | 26.70 | 26.95 | 26.20 | 26.38 | 26.14 | 4,500 |
Dec 21, 2023 | 26.76 | 26.80 | 26.55 | 26.75 | 26.51 | 7,100 |
Dec 20, 2023 | 27.26 | 27.50 | 26.85 | 26.85 | 26.61 | 3,900 |
Dec 19, 2023 | 26.49 | 27.41 | 26.25 | 27.41 | 27.16 | 12,400 |
Dec 18, 2023 | 26.50 | 26.81 | 26.06 | 26.60 | 26.36 | 5,600 |
Dec 15, 2023 | 26.35 | 26.35 | 25.84 | 26.03 | 25.80 | 2,900 |
Dec 14, 2023 | 25.78 | 26.38 | 25.59 | 26.36 | 26.12 | 9,200 |
Dec 13, 2023 | 25.12 | 25.57 | 25.12 | 25.50 | 25.27 | 7,400 |
Dec 12, 2023 | 26.48 | 26.65 | 25.17 | 25.40 | 25.17 | 8,300 |
Dec 11, 2023 | 26.60 | 26.84 | 26.40 | 26.65 | 26.41 | 9,000 |
Dec 8, 2023 | 26.45 | 26.95 | 26.45 | 26.60 | 26.36 | 4,100 |
Dec 7, 2023 | 26.15 | 26.73 | 26.14 | 26.73 | 26.49 | 10,100 |
Dec 6, 2023 | 27.46 | 27.46 | 26.05 | 26.05 | 25.82 | 4,700 |
Dec 5, 2023 | 28.39 | 28.40 | 27.35 | 27.35 | 27.10 | 8,100 |
Dec 4, 2023 | 28.50 | 28.50 | 28.02 | 28.10 | 27.85 | 4,100 |
Dec 1, 2023 | 28.80 | 28.80 | 27.80 | 28.70 | 28.44 | 4,100 |
Nov 30, 2023 | 0.24 Dividend | |||||
Nov 30, 2023 | 28.10 | 28.15 | 27.80 | 28.01 | 27.76 | 15,400 |
Nov 29, 2023 | 28.47 | 28.47 | 28.01 | 28.01 | 27.52 | 7,800 |
Nov 28, 2023 | 28.27 | 28.50 | 28.17 | 28.17 | 27.68 | 4,900 |
Nov 27, 2023 | 28.31 | 28.80 | 28.11 | 28.25 | 27.76 | 6,500 |
Nov 24, 2023 | 28.55 | 28.80 | 28.35 | 28.36 | 27.86 | 5,200 |
Nov 22, 2023 | 28.65 | 28.82 | 28.57 | 28.80 | 28.30 | 5,900 |
Nov 21, 2023 | 28.93 | 28.93 | 28.57 | 28.67 | 28.17 | 6,000 |
Nov 20, 2023 | 28.98 | 28.98 | 28.60 | 28.74 | 28.24 | 3,800 |
Nov 17, 2023 | 28.75 | 29.31 | 28.65 | 29.06 | 28.55 | 9,200 |
Nov 16, 2023 | 29.30 | 29.45 | 28.50 | 28.81 | 28.31 | 6,000 |
Nov 15, 2023 | 30.31 | 30.39 | 29.67 | 29.67 | 29.15 | 30,600 |
Nov 14, 2023 | 30.89 | 31.46 | 30.25 | 30.25 | 29.72 | 8,800 |
Nov 13, 2023 | 30.89 | 31.22 | 30.75 | 30.76 | 30.22 | 9,500 |
Nov 10, 2023 | 30.77 | 31.30 | 30.30 | 30.99 | 30.45 | 24,000 |
Nov 9, 2023 | 31.74 | 31.87 | 30.19 | 30.70 | 30.16 | 21,500 |
Nov 8, 2023 | 31.14 | 31.73 | 31.05 | 31.73 | 31.18 | 7,500 |
Nov 7, 2023 | 32.75 | 32.75 | 31.15 | 31.15 | 30.61 | 9,600 |
Nov 6, 2023 | 32.50 | 32.76 | 32.50 | 32.75 | 32.18 | 3,000 |
Nov 3, 2023 | 32.79 | 33.10 | 32.55 | 32.80 | 32.23 | 6,500 |
Nov 2, 2023 | 32.60 | 33.19 | 32.20 | 32.79 | 32.22 | 4,000 |
Nov 1, 2023 | 32.41 | 33.10 | 32.13 | 32.13 | 31.57 | 13,800 |
Oct 31, 2023 | 31.85 | 32.99 | 31.84 | 31.84 | 31.28 | 12,200 |
Oct 30, 2023 | 32.00 | 32.38 | 31.80 | 32.00 | 31.44 | 5,600 |
Oct 27, 2023 | 31.83 | 31.83 | 31.80 | 31.80 | 31.24 | 1,500 |
Oct 26, 2023 | 31.57 | 31.77 | 31.53 | 31.74 | 31.19 | 6,900 |
Oct 25, 2023 | 31.75 | 31.87 | 31.50 | 31.53 | 30.98 | 8,800 |
Oct 24, 2023 | 31.44 | 31.75 | 31.44 | 31.50 | 30.95 | 3,500 |
Oct 23, 2023 | 31.50 | 31.69 | 31.31 | 31.31 | 30.76 | 10,400 |
Oct 20, 2023 | 31.50 | 31.78 | 31.50 | 31.61 | 31.06 | 9,500 |
Oct 19, 2023 | 31.95 | 31.96 | 31.21 | 31.26 | 30.71 | 6,500 |
Oct 18, 2023 | 31.52 | 31.61 | 31.25 | 31.25 | 30.70 | 9,000 |
Oct 17, 2023 | 31.80 | 31.80 | 31.46 | 31.46 | 30.91 | 7,500 |
Oct 16, 2023 | 31.35 | 31.99 | 31.25 | 31.89 | 31.33 | 6,600 |
Oct 13, 2023 | 31.40 | 31.98 | 31.00 | 31.78 | 31.23 | 10,000 |
Oct 12, 2023 | 31.35 | 31.91 | 31.15 | 31.63 | 31.08 | 6,700 |
Oct 11, 2023 | 31.71 | 31.71 | 31.17 | 31.25 | 30.70 | 6,200 |
Oct 10, 2023 | 31.27 | 32.02 | 31.27 | 31.45 | 30.90 | 8,400 |
Oct 9, 2023 | 31.60 | 32.58 | 31.37 | 31.86 | 31.30 | 6,300 |
Oct 6, 2023 | 31.78 | 32.01 | 31.05 | 31.55 | 31.00 | 6,500 |
Oct 5, 2023 | 31.05 | 31.89 | 31.05 | 31.89 | 31.33 | 4,200 |
Oct 4, 2023 | 31.76 | 32.05 | 31.75 | 31.76 | 31.21 | 5,600 |
Oct 3, 2023 | 32.30 | 32.49 | 31.04 | 31.37 | 30.82 | 17,800 |
Oct 2, 2023 | 33.01 | 33.40 | 32.52 | 32.52 | 31.95 | 5,200 |
Sep 29, 2023 | 33.55 | 33.93 | 33.20 | 33.69 | 33.10 | 16,700 |
Sep 28, 2023 | 34.00 | 34.51 | 33.75 | 33.75 | 33.16 | 3,000 |
Sep 27, 2023 | 35.02 | 35.15 | 34.03 | 34.03 | 33.44 | 9,300 |
Sep 26, 2023 | 35.06 | 35.42 | 35.06 | 35.24 | 34.62 | 6,700 |
Sep 25, 2023 | 35.00 | 35.99 | 35.00 | 35.15 | 34.54 | 2,700 |
Sep 22, 2023 | 35.35 | 35.81 | 35.05 | 35.16 | 34.55 | 2,400 |
Sep 21, 2023 | 35.44 | 35.72 | 35.00 | 35.60 | 34.98 | 9,000 |
Sep 20, 2023 | 36.02 | 36.53 | 35.04 | 35.51 | 34.89 | 21,000 |
Sep 19, 2023 | 36.00 | 36.43 | 36.00 | 36.05 | 35.42 | 3,100 |
Sep 18, 2023 | 35.60 | 37.00 | 35.60 | 36.15 | 35.52 | 7,100 |
Sep 15, 2023 | 36.17 | 36.17 | 35.47 | 35.86 | 35.23 | 33,600 |
Sep 14, 2023 | 36.41 | 36.70 | 36.10 | 36.17 | 35.54 | 4,000 |
Sep 13, 2023 | 35.40 | 36.53 | 35.11 | 36.30 | 35.67 | 11,400 |
Sep 12, 2023 | 34.80 | 36.35 | 34.80 | 35.61 | 34.99 | 8,600 |
Sep 11, 2023 | 36.20 | 36.55 | 34.78 | 34.78 | 34.17 | 13,700 |
Sep 8, 2023 | 36.82 | 37.00 | 36.77 | 37.00 | 36.35 | 2,100 |
Sep 7, 2023 | 0.24 Dividend | |||||
Sep 7, 2023 | 36.87 | 36.98 | 36.03 | 36.98 | 36.33 | 7,100 |
Sep 6, 2023 | 36.00 | 36.45 | 36.00 | 36.45 | 35.58 | 3,800 |
Sep 5, 2023 | 36.63 | 36.80 | 36.10 | 36.10 | 35.24 | 13,400 |
Sep 1, 2023 | 36.77 | 36.77 | 36.23 | 36.23 | 35.36 | 800 |
Aug 31, 2023 | 36.80 | 36.80 | 36.16 | 36.50 | 35.63 | 12,700 |
Aug 30, 2023 | 36.69 | 36.90 | 36.26 | 36.26 | 35.39 | 3,900 |
Aug 29, 2023 | 36.21 | 36.75 | 36.21 | 36.75 | 35.87 | 1,200 |
Aug 28, 2023 | 36.52 | 37.00 | 36.52 | 37.00 | 36.11 | 3,900 |
Aug 25, 2023 | 36.50 | 37.30 | 36.16 | 37.00 | 36.11 | 10,900 |
Aug 24, 2023 | 35.51 | 37.20 | 35.51 | 37.19 | 36.30 | 49,500 |
Aug 23, 2023 | 35.46 | 36.00 | 35.06 | 36.00 | 35.14 | 10,500 |
Aug 22, 2023 | 35.06 | 36.00 | 35.00 | 35.98 | 35.12 | 7,400 |
Aug 21, 2023 | 34.53 | 35.50 | 34.53 | 34.54 | 33.71 | 7,700 |
Aug 18, 2023 | 35.00 | 35.00 | 34.65 | 35.00 | 34.16 | 5,200 |
Aug 17, 2023 | 35.00 | 35.46 | 34.75 | 35.46 | 34.61 | 8,400 |
Aug 16, 2023 | 35.05 | 35.15 | 34.74 | 35.03 | 34.19 | 3,100 |
Aug 15, 2023 | 34.98 | 35.34 | 34.47 | 35.00 | 34.16 | 3,800 |
Aug 14, 2023 | 34.96 | 35.20 | 34.66 | 35.07 | 34.23 | 4,400 |
Aug 11, 2023 | 34.94 | 34.95 | 34.55 | 34.95 | 34.11 | 3,200 |
Aug 10, 2023 | 35.49 | 35.49 | 34.10 | 34.46 | 33.64 | 8,700 |
Aug 9, 2023 | 34.91 | 35.10 | 34.46 | 34.85 | 34.02 | 12,600 |
Aug 8, 2023 | 34.21 | 34.58 | 34.21 | 34.58 | 33.75 | 2,500 |
Aug 7, 2023 | 34.25 | 34.25 | 34.09 | 34.09 | 33.27 | 1,600 |
Aug 4, 2023 | 34.97 | 35.18 | 34.65 | 34.65 | 33.82 | 1,200 |
Aug 3, 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 34.09 | 1,300 |
Aug 2, 2023 | 35.20 | 35.20 | 34.50 | 34.59 | 33.76 | 2,000 |
Aug 1, 2023 | 34.55 | 35.22 | 34.55 | 34.93 | 34.09 | 6,900 |
Jul 31, 2023 | 35.22 | 35.22 | 34.21 | 34.63 | 33.80 | 5,900 |
Jul 28, 2023 | 34.45 | 34.45 | 34.05 | 34.05 | 33.24 | 1,200 |
Jul 27, 2023 | 34.09 | 34.09 | 34.09 | 34.09 | 33.27 | 1,100 |
Jul 26, 2023 | 33.49 | 34.18 | 33.49 | 33.59 | 32.79 | 3,900 |
Jul 25, 2023 | 34.13 | 34.18 | 33.55 | 33.55 | 32.75 | 4,700 |
Jul 24, 2023 | 34.00 | 34.06 | 34.00 | 34.00 | 33.19 | 3,700 |
Jul 21, 2023 | 33.02 | 33.52 | 33.02 | 33.50 | 32.70 | 2,200 |
Jul 20, 2023 | 34.08 | 34.08 | 33.30 | 33.40 | 32.60 | 4,300 |
Jul 19, 2023 | 33.44 | 33.60 | 33.25 | 33.41 | 32.61 | 3,700 |
Jul 18, 2023 | 33.65 | 33.95 | 33.40 | 33.40 | 32.60 | 10,900 |
Jul 17, 2023 | 33.99 | 33.99 | 33.71 | 33.71 | 32.90 | 3,200 |
Jul 14, 2023 | 34.24 | 34.24 | 34.00 | 34.00 | 33.19 | 3,500 |
Jul 13, 2023 | 32.75 | 34.45 | 32.75 | 34.45 | 33.63 | 3,600 |
Jul 12, 2023 | 34.50 | 34.50 | 33.82 | 34.39 | 33.57 | 11,200 |
Jul 11, 2023 | 34.03 | 35.02 | 34.00 | 34.50 | 33.67 | 3,300 |
Jul 10, 2023 | 34.37 | 34.81 | 33.58 | 34.00 | 33.19 | 7,500 |
Jul 7, 2023 | 34.02 | 35.01 | 33.65 | 33.65 | 32.84 | 6,000 |
Jul 6, 2023 | 33.25 | 34.58 | 33.25 | 34.01 | 33.20 | 4,300 |
Jul 5, 2023 | 34.15 | 34.52 | 34.01 | 34.04 | 33.23 | 3,400 |
Jul 3, 2023 | 35.03 | 35.03 | 34.66 | 34.99 | 34.15 | 700 |
Jun 30, 2023 | 34.38 | 35.49 | 34.37 | 35.15 | 34.31 | 15,500 |
Jun 29, 2023 | 34.95 | 35.67 | 34.00 | 34.37 | 33.55 | 8,200 |
Jun 28, 2023 | 34.74 | 35.22 | 33.98 | 34.74 | 33.91 | 15,300 |
Jun 27, 2023 | 34.95 | 35.35 | 34.50 | 34.70 | 33.87 | 7,100 |
Jun 26, 2023 | 35.58 | 35.58 | 34.75 | 34.75 | 33.92 | 6,600 |
Jun 23, 2023 | 35.10 | 35.10 | 34.52 | 34.52 | 33.69 | 6,600 |
Jun 22, 2023 | 35.25 | 35.25 | 34.56 | 35.00 | 34.16 | 4,000 |
Jun 21, 2023 | 35.29 | 35.70 | 34.18 | 35.00 | 34.16 | 5,000 |
Jun 20, 2023 | 34.52 | 34.98 | 34.52 | 34.98 | 34.14 | 8,400 |
Jun 16, 2023 | 33.62 | 35.70 | 33.62 | 34.50 | 33.67 | 8,800 |
Jun 15, 2023 | 35.00 | 35.20 | 34.78 | 35.00 | 34.16 | 3,400 |
Jun 14, 2023 | 34.50 | 34.84 | 34.00 | 34.01 | 33.20 | 7,300 |
Jun 13, 2023 | 34.40 | 34.40 | 33.58 | 34.00 | 33.19 | 4,500 |
Jun 12, 2023 | 35.00 | 35.00 | 34.10 | 34.40 | 33.58 | 9,500 |
Jun 9, 2023 | 35.11 | 35.68 | 35.11 | 35.46 | 34.61 | 3,500 |
Jun 8, 2023 | 0.24 Dividend | |||||
Jun 8, 2023 | 35.80 | 35.80 | 34.50 | 35.22 | 34.38 | 3,200 |
Jun 7, 2023 | 35.10 | 35.97 | 34.69 | 35.97 | 34.87 | 17,200 |
Jun 6, 2023 | 34.76 | 35.33 | 34.11 | 34.52 | 33.47 | 8,100 |
Jun 5, 2023 | 33.05 | 35.00 | 33.05 | 34.41 | 33.36 | 17,700 |
Jun 2, 2023 | 34.60 | 35.07 | 34.21 | 34.30 | 33.26 | 9,900 |
Jun 1, 2023 | 33.93 | 35.05 | 33.93 | 34.46 | 33.41 | 16,900 |
May 31, 2023 | 34.05 | 34.71 | 33.05 | 34.71 | 33.65 | 28,600 |
May 30, 2023 | 34.10 | 35.47 | 34.10 | 34.15 | 33.11 | 3,000 |
May 26, 2023 | 34.50 | 35.00 | 34.25 | 34.28 | 33.24 | 10,300 |
May 25, 2023 | 35.25 | 35.78 | 34.00 | 35.40 | 34.32 | 8,200 |
May 24, 2023 | 34.50 | 35.55 | 34.16 | 35.48 | 34.40 | 12,800 |
May 23, 2023 | 34.57 | 34.99 | 34.00 | 34.45 | 33.40 | 4,900 |
May 22, 2023 | 33.75 | 34.49 | 33.75 | 34.49 | 33.44 | 4,100 |
May 19, 2023 | 34.66 | 35.00 | 33.75 | 33.75 | 32.72 | 4,400 |
May 18, 2023 | 34.25 | 34.50 | 34.25 | 34.46 | 33.41 | 3,300 |
May 17, 2023 | 33.50 | 34.67 | 33.50 | 34.67 | 33.61 | 4,900 |
May 16, 2023 | 34.05 | 34.05 | 33.50 | 33.50 | 32.48 | 3,900 |
May 15, 2023 | 33.03 | 36.30 | 32.71 | 33.02 | 32.01 | 3,100 |
May 12, 2023 | 34.00 | 34.00 | 33.00 | 33.30 | 32.29 | 15,900 |
May 11, 2023 | 32.97 | 33.80 | 32.00 | 33.50 | 32.48 | 20,100 |
May 10, 2023 | 36.50 | 36.50 | 30.11 | 33.00 | 32.00 | 73,400 |
May 9, 2023 | 38.60 | 38.60 | 36.70 | 37.50 | 36.36 | 12,300 |
May 8, 2023 | 37.61 | 38.44 | 37.61 | 38.36 | 37.19 | 3,600 |
May 5, 2023 | 37.49 | 37.49 | 36.12 | 37.49 | 36.35 | 7,100 |
May 4, 2023 | 37.76 | 37.76 | 36.60 | 37.49 | 36.35 | 2,200 |
May 3, 2023 | 36.61 | 38.23 | 36.61 | 37.62 | 36.47 | 6,400 |
May 2, 2023 | 37.12 | 37.12 | 36.35 | 37.03 | 35.90 | 7,200 |
May 1, 2023 | 37.11 | 37.70 | 37.11 | 37.25 | 36.12 | 5,700 |
Apr 28, 2023 | 36.97 | 38.10 | 36.34 | 38.10 | 36.94 | 12,300 |
Apr 27, 2023 | 37.96 | 37.96 | 36.01 | 36.64 | 35.52 | 10,300 |
Apr 26, 2023 | 36.30 | 36.75 | 35.60 | 36.51 | 35.40 | 7,100 |
Apr 25, 2023 | 36.50 | 36.80 | 35.60 | 36.49 | 35.38 | 10,000 |
Apr 24, 2023 | 37.85 | 37.85 | 37.00 | 37.11 | 35.98 | 7,600 |
Related Tickers
WKC World Kinect Corporation
25.17
+2.11%
PARR Par Pacific Holdings, Inc.
32.75
+1.46%
DINO HF Sinclair Corporation
57.46
+0.51%
CVI CVR Energy, Inc.
33.69
+1.78%
DKL Delek Logistics Partners, LP
39.20
+0.77%
PBF PBF Energy Inc.
57.39
+1.49%
CLNE Clean Energy Fuels Corp.
2.3100
+4.52%
VLO Valero Energy Corporation
167.54
+0.99%
VTNR Vertex Energy, Inc.
1.6800
+8.39%
MPC Marathon Petroleum Corporation
199.65
+0.71%