Adams Resources (AE) | Historial de Precios y Rendimientos | 1976 - 2025
Adams Resources & Energy Inc. Energy
Gráfico de Precios Históricos de Adams Resources
Datos de Precios Históricos de Adams Resources
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 5 feb. 2025 | $37,98 | 0,00% | $37,98 | $37,98 | $37,98 | N/A |
| 4 feb. 2025 | $37,98 | 0,00% | $37,97 | $37,99 | $37,97 | 7,0K |
| 3 feb. 2025 | $37,98 | +0,08% | $37,96 | $38,00 | $37,96 | 55,1K |
| 31 ene. 2025 | $37,95 | 0,00% | $37,95 | $37,95 | $37,91 | 35,2K |
| 30 ene. 2025 | $37,95 | +0,05% | $37,98 | $37,98 | $37,92 | 6,4K |
| 29 ene. 2025 | $37,93 | +0,05% | $37,94 | $37,95 | $37,85 | 53,5K |
| 28 ene. 2025 | $37,91 | 0,00% | $38,00 | $38,00 | $37,91 | 2,7K |
| 27 ene. 2025 | $37,91 | +0,03% | $37,95 | $37,95 | $37,90 | 9,1K |
| 24 ene. 2025 | $37,90 | -0,05% | $37,93 | $38,00 | $37,90 | 61,0K |
| 23 ene. 2025 | $37,92 | +1,09% | $37,65 | $37,95 | $37,65 | 59,4K |
| 22 ene. 2025 | $37,51 | +0,19% | $37,60 | $37,60 | $37,45 | 9,5K |
| 21 ene. 2025 | $37,44 | +0,08% | $37,46 | $37,64 | $37,44 | 20,0K |
| 17 ene. 2025 | $37,41 | -0,24% | $37,40 | $37,70 | $37,40 | 39,1K |
| 16 ene. 2025 | $37,50 | +0,37% | $37,32 | $37,50 | $37,32 | 5,6K |
| 15 ene. 2025 | $37,36 | +0,16% | $37,30 | $37,51 | $37,30 | 24,3K |
| 14 ene. 2025 | $37,30 | -0,48% | $37,38 | $37,50 | $37,28 | 7,6K |
| 13 ene. 2025 | $37,48 | +0,62% | $37,25 | $37,54 | $37,25 | 8,5K |
| 10 ene. 2025 | $37,25 | -0,51% | $37,50 | $37,50 | $37,25 | 10,8K |
| 8 ene. 2025 | $37,44 | +0,35% | $37,26 | $37,44 | $37,24 | 9,3K |
| 7 ene. 2025 | $37,31 | +0,03% | $37,50 | $37,50 | $37,24 | 3,9K |
| 6 ene. 2025 | $37,30 | +0,16% | $37,41 | $37,48 | $37,10 | 16,3K |
| 3 ene. 2025 | $37,24 | -0,16% | $37,80 | $37,80 | $37,20 | 6,3K |
| 2 ene. 2025 | $37,30 | -1,19% | $37,36 | $37,45 | $37,25 | 15,0K |
| 31 dic. 2024 | $37,75 | +1,42% | $37,23 | $37,75 | $37,23 | 18,5K |
| 30 dic. 2024 | $37,22 | -0,35% | $37,48 | $37,48 | $37,03 | 6,2K |
| 27 dic. 2024 | $37,35 | +0,11% | $37,40 | $37,48 | $37,34 | 4,6K |
| 26 dic. 2024 | $37,31 | +0,03% | $37,40 | $37,40 | $37,31 | 1,2K |
| 24 dic. 2024 | $37,30 | +0,13% | $37,25 | $37,30 | $37,25 | 900 |
| 23 dic. 2024 | $37,25 | -0,13% | $37,23 | $37,39 | $37,23 | 2,6K |
| 20 dic. 2024 | $37,30 | +0,24% | $37,22 | $37,41 | $37,21 | 9,1K |
| 19 dic. 2024 | $37,21 | -0,11% | $37,35 | $37,35 | $37,21 | 5,6K |
| 18 dic. 2024 | $37,25 | -0,21% | $37,34 | $37,34 | $37,25 | 10,9K |
| 17 dic. 2024 | $37,33 | +0,24% | $37,24 | $37,33 | $37,24 | 4,0K |
| 16 dic. 2024 | $37,24 | 0,00% | $37,24 | $37,40 | $37,22 | 13,5K |
| 13 dic. 2024 | $37,24 | +0,03% | $37,22 | $37,42 | $37,20 | 8,8K |
| 12 dic. 2024 | $37,23 | -0,05% | $37,23 | $37,44 | $37,23 | 20,5K |
| 11 dic. 2024 | $37,25 | +0,13% | $37,27 | $37,32 | $37,21 | 18,1K |
| 10 dic. 2024 | $37,20 | 0,00% | $37,31 | $37,35 | $37,20 | 62,0K |
| 9 dic. 2024 | $37,20 | +0,03% | $37,44 | $37,44 | $37,20 | 8,5K |
| 6 dic. 2024 | $37,19 | -0,21% | $37,20 | $37,48 | $37,19 | 22,8K |
| 5 dic. 2024 | $37,27 | +0,05% | $37,31 | $37,45 | $37,24 | 35,7K |
| 4 dic. 2024 | $37,25 | -0,08% | $37,39 | $37,50 | $37,25 | 8,3K |
| 3 dic. 2024 | $37,28 | +0,22% | $37,28 | $37,39 | $37,20 | 7,4K |
| 2 dic. 2024 | $37,20 | -0,05% | $37,22 | $37,29 | $37,20 | 9,1K |
| 29 nov. 2024 | $37,22 | -0,05% | $37,21 | $37,30 | $37,21 | 1,5K |
| 27 nov. 2024 | $37,24 | +0,08% | $37,23 | $37,27 | $37,20 | 11,2K |
| 26 nov. 2024 | $37,21 | -0,51% | $37,22 | $37,40 | $37,21 | 8,6K |
| 25 nov. 2024 | $37,40 | +0,54% | $37,20 | $37,40 | $37,20 | 17,8K |
| 22 nov. 2024 | $37,20 | -0,11% | $37,17 | $37,28 | $37,17 | 16,1K |
| 21 nov. 2024 | $37,24 | +0,24% | $37,24 | $37,24 | $37,20 | 6,1K |
| 20 nov. 2024 | $37,15 | -0,13% | $37,20 | $37,24 | $37,15 | 8,4K |
| 19 nov. 2024 | $37,20 | -0,11% | $37,10 | $37,24 | $37,10 | 17,1K |
| 18 nov. 2024 | $37,24 | +0,46% | $37,07 | $37,24 | $37,07 | 36,8K |
| 15 nov. 2024 | $37,07 | -0,03% | $37,10 | $37,20 | $37,07 | 13,5K |
| 14 nov. 2024 | $37,08 | +0,08% | $37,05 | $37,20 | $37,05 | 8,0K |
| 13 nov. 2024 | $37,05 | 0,00% | $37,20 | $37,25 | $37,05 | 72,8K |
| 12 nov. 2024 | $37,05 | +35,61% | $37,41 | $37,90 | $37,05 | 298,1K |
| 11 nov. 2024 | $27,32 | -3,46% | $27,70 | $27,98 | $27,32 | 1,9K |
| 8 nov. 2024 | $28,30 | +2,54% | $28,30 | $28,30 | $28,30 | 500 |
| 7 nov. 2024 | $27,60 | -1,46% | $28,44 | $28,44 | $27,42 | 1,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 16 mar. 2020 | $17,24 | -25,04% | $22,27 | $22,27 | $15,88 | 16,6K |
| 9 mar. 2020 | $23,00 | -18,06% | $27,52 | $27,52 | $22,69 | 10,1K |
| 2 mar. 2020 | $28,07 | -7,48% | $30,67 | $30,69 | $28,01 | 4,6K |
| 24 feb. 2020 | $30,34 | -7,53% | $32,00 | $32,14 | $29,65 | 7,7K |
| 17 feb. 2020 | $32,81 | -3,50% | $33,47 | $33,47 | $32,13 | 3,8K |
| 10 feb. 2020 | $34,00 | -0,56% | $34,47 | $35,35 | $33,41 | 4,7K |
| 3 feb. 2020 | $34,19 | -3,31% | $35,36 | $36,06 | $34,19 | 4,8K |
| 27 ene. 2020 | $35,36 | -0,28% | $35,07 | $35,99 | $34,06 | 6,5K |
| 20 ene. 2020 | $35,46 | -6,22% | $37,33 | $38,22 | $35,46 | 5,9K |
| 13 ene. 2020 | $37,81 | -1,69% | $38,14 | $39,40 | $37,81 | 5,1K |
| 6 ene. 2020 | $38,46 | -1,38% | $38,67 | $39,25 | $37,16 | 10,9K |
| 30 dic. 2019 | $39,00 | +6,64% | $37,09 | $39,00 | $36,49 | 10,8K |
| 23 dic. 2019 | $36,57 | -3,36% | $38,13 | $38,13 | $35,33 | 3,6K |
| 16 dic. 2019 | $37,84 | -1,84% | $39,03 | $39,43 | $37,74 | 14,4K |
| 9 dic. 2019 | $38,55 | +17,67% | $32,68 | $39,10 | $32,68 | 8,5K |
| 2 dic. 2019 | $32,76 | +1,93% | $32,38 | $33,20 | $31,13 | 4,9K |
| 25 nov. 2019 | $32,14 | +3,38% | $30,83 | $32,40 | $30,83 | 2,1K |
| 18 nov. 2019 | $31,09 | -1,68% | $31,02 | $31,69 | $30,50 | 5,4K |
| 11 nov. 2019 | $31,62 | -2,20% | $32,17 | $32,55 | $31,55 | 3,2K |
| 4 nov. 2019 | $32,33 | +4,29% | $30,80 | $32,33 | $30,44 | 3,2K |
| 28 oct. 2019 | $31,00 | +1,67% | $30,50 | $31,24 | $30,00 | 4,0K |
| 21 oct. 2019 | $30,49 | +1,97% | $29,95 | $30,78 | $29,83 | 3,3K |
| 14 oct. 2019 | $29,90 | -2,29% | $30,30 | $30,53 | $29,60 | 3,0K |
| 7 oct. 2019 | $30,60 | +0,82% | $30,06 | $30,60 | $29,70 | 2,0K |
| 30 sept. 2019 | $30,35 | -2,16% | $30,75 | $31,00 | $29,16 | 4,5K |
| 23 sept. 2019 | $31,02 | -2,48% | $31,24 | $31,39 | $30,30 | 3,1K |
| 16 sept. 2019 | $31,81 | +7,83% | $29,80 | $31,81 | $29,60 | 15,4K |
| 9 sept. 2019 | $29,50 | -1,83% | $30,30 | $30,75 | $29,50 | 7,5K |
| 2 sept. 2019 | $30,05 | -2,09% | $30,69 | $30,69 | $30,01 | 2,3K |
| 26 ago. 2019 | $30,69 | -0,52% | $31,11 | $31,23 | $30,55 | 1,7K |
| 19 ago. 2019 | $30,85 | -2,06% | $31,38 | $31,50 | $30,60 | 6,3K |
| 12 ago. 2019 | $31,50 | -4,92% | $32,90 | $33,34 | $31,50 | 4,6K |
| 5 ago. 2019 | $33,13 | -2,27% | $33,54 | $33,73 | $31,31 | 4,8K |
| 29 jul. 2019 | $33,90 | +5,02% | $32,58 | $34,79 | $32,50 | 6,1K |
| 22 jul. 2019 | $32,28 | +2,38% | $31,57 | $32,98 | $31,57 | 2,9K |
| 15 jul. 2019 | $31,53 | -3,31% | $32,50 | $32,50 | $31,16 | 10,5K |
| 8 jul. 2019 | $32,61 | -2,07% | $33,19 | $33,59 | $32,52 | 10,8K |
| 1 jul. 2019 | $33,30 | -2,86% | $34,39 | $34,85 | $33,30 | 7,4K |
| 24 jun. 2019 | $34,28 | +7,76% | $33,31 | $34,28 | $32,65 | 195,3K |
| 17 jun. 2019 | $31,81 | -6,14% | $33,92 | $34,50 | $31,81 | 20,5K |
| 10 jun. 2019 | $33,89 | -1,20% | $34,30 | $34,77 | $33,60 | 20,2K |
| 3 jun. 2019 | $34,30 | +0,73% | $34,51 | $34,51 | $33,70 | 10,7K |
| 27 may. 2019 | $34,05 | -0,15% | $33,75 | $34,67 | $33,46 | 11,4K |
| 20 may. 2019 | $34,10 | -1,13% | $34,79 | $34,79 | $33,51 | 9,7K |
| 13 may. 2019 | $34,49 | -1,49% | $34,98 | $35,71 | $34,49 | 5,1K |
| 6 may. 2019 | $35,01 | -1,96% | $35,40 | $35,40 | $34,65 | 4,1K |
| 29 abr. 2019 | $35,71 | +2,03% | $35,00 | $36,55 | $34,88 | 6,2K |
| 22 abr. 2019 | $35,00 | -4,63% | $36,80 | $36,80 | $34,59 | 5,2K |
| 15 abr. 2019 | $36,70 | -1,13% | $36,91 | $36,91 | $36,22 | 3,4K |
| 8 abr. 2019 | $37,12 | -1,01% | $37,08 | $37,90 | $36,40 | 5,1K |
| 1 abr. 2019 | $37,50 | -3,99% | $39,20 | $39,50 | $37,25 | 3,9K |
| 25 mar. 2019 | $39,06 | +2,30% | $38,10 | $40,76 | $37,99 | 3,2K |
| 18 mar. 2019 | $38,18 | -1,65% | $38,45 | $39,00 | $38,01 | 7,0K |
| 11 mar. 2019 | $38,82 | +0,18% | $38,75 | $38,89 | $38,01 | 10,5K |
| 4 mar. 2019 | $38,75 | -3,44% | $41,09 | $41,09 | $38,75 | 3,2K |
| 25 feb. 2019 | $40,13 | -3,93% | $41,80 | $41,80 | $39,74 | 3,5K |
| 18 feb. 2019 | $41,77 | +3,14% | $40,55 | $42,00 | $40,55 | 3,8K |
| 11 feb. 2019 | $40,50 | +0,92% | $41,00 | $41,70 | $40,50 | 5,6K |
| 4 feb. 2019 | $40,13 | -0,17% | $40,39 | $40,40 | $39,74 | 2,2K |
| 28 ene. 2019 | $40,20 | -3,85% | $41,40 | $41,40 | $38,33 | 5,4K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 feb. 2025 | $37,98 | +0,08% | $37,96 | $38,00 | $37,96 | 62,1K |
| 1 ene. 2025 | $37,95 | +0,53% | $37,36 | $38,00 | $37,10 | 403,6K |
| 1 dic. 2024 | $37,75 | +1,42% | $37,22 | $37,75 | $37,03 | 278,3K |
| 1 nov. 2024 | $37,22 | +33,79% | $27,25 | $37,90 | $26,91 | 538,9K |
| 1 oct. 2024 | $27,82 | +3,04% | $26,61 | $28,75 | $25,65 | 83,8K |
| 1 sept. 2024 | $27,00 | +12,50% | $23,87 | $27,00 | $22,65 | 103,0K |
| 1 ago. 2024 | $24,00 | -10,41% | $27,43 | $27,43 | $22,30 | 237,8K |
| 1 jul. 2024 | $26,79 | -4,32% | $27,54 | $29,15 | $25,30 | 176,7K |
| 1 jun. 2024 | $28,00 | +5,82% | $26,77 | $29,07 | $24,32 | 127,5K |
| 1 may. 2024 | $26,46 | -10,31% | $29,43 | $29,43 | $25,75 | 95,2K |
| 1 abr. 2024 | $29,50 | +1,72% | $28,73 | $30,78 | $27,97 | 100,6K |
| 1 mar. 2024 | $29,00 | -2,98% | $29,93 | $31,47 | $24,00 | 177,3K |
| 1 feb. 2024 | $29,89 | +18,75% | $24,51 | $30,00 | $22,67 | 297,1K |
| 1 ene. 2024 | $25,17 | -3,86% | $26,32 | $26,32 | $23,20 | 151,1K |
| 1 dic. 2023 | $26,18 | -6,53% | $28,80 | $28,80 | $24,99 | 146,0K |
| 1 nov. 2023 | $28,01 | -12,03% | $32,41 | $33,19 | $27,80 | 209,5K |
| 1 oct. 2023 | $31,84 | -5,49% | $33,01 | $33,40 | $31,00 | 164,9K |
| 1 sept. 2023 | $33,69 | -7,70% | $36,77 | $37,00 | $33,20 | 179,5K |
| 1 ago. 2023 | $36,50 | +5,40% | $34,55 | $37,30 | $34,09 | 172,6K |
| 1 jul. 2023 | $34,63 | -1,48% | $35,03 | $35,22 | $32,75 | 88,3K |
| 1 jun. 2023 | $35,15 | +1,27% | $33,93 | $35,97 | $33,62 | 102,1K |
| 1 may. 2023 | $34,71 | -8,90% | $37,11 | $38,60 | $30,73 | 33,1K |
| 1 abr. 2023 | $38,10 | -0,83% | $38,72 | $42,50 | $35,88 | 31,6K |
| 1 mar. 2023 | $38,42 | -33,97% | $58,20 | $58,20 | $36,00 | 146,7K |
| 1 feb. 2023 | $58,19 | +21,23% | $48,31 | $61,28 | $48,01 | 113,1K |
| 1 ene. 2023 | $48,00 | +23,33% | $39,00 | $51,01 | $37,50 | 60,9K |
| 1 dic. 2022 | $38,92 | +0,83% | $38,53 | $41,21 | $36,95 | 188,7K |
| 1 nov. 2022 | $38,60 | +20,06% | $33,40 | $41,50 | $33,40 | 60,3K |
| 1 oct. 2022 | $32,15 | +7,89% | $30,22 | $33,27 | $29,58 | 14,5K |
| 1 sept. 2022 | $29,80 | -0,23% | $29,17 | $30,00 | $27,40 | 50,0K |
| 1 ago. 2022 | $29,87 | -12,15% | $33,85 | $35,83 | $28,94 | 43,9K |
| 1 jul. 2022 | $34,00 | +5,62% | $32,04 | $34,00 | $29,96 | 26,8K |
| 1 jun. 2022 | $32,19 | -12,26% | $36,20 | $38,28 | $31,31 | 29,4K |
| 1 may. 2022 | $36,69 | -5,61% | $38,85 | $38,89 | $32,66 | 28,4K |
| 1 abr. 2022 | $38,87 | +0,99% | $37,95 | $39,89 | $36,00 | 25,6K |
| 1 mar. 2022 | $38,49 | +20,62% | $31,99 | $39,10 | $31,80 | 38,2K |
| 1 feb. 2022 | $31,91 | +6,40% | $29,87 | $32,61 | $29,70 | 15,0K |
| 1 ene. 2022 | $29,99 | +7,84% | $27,48 | $30,90 | $27,48 | 18,7K |
| 1 dic. 2021 | $27,81 | +2,06% | $27,22 | $28,55 | $26,50 | 29,0K |
| 1 nov. 2021 | $27,25 | -7,16% | $29,40 | $33,65 | $27,09 | 33,5K |
| 1 oct. 2021 | $29,35 | -3,36% | $30,49 | $32,53 | $29,35 | 22,7K |
| 1 sept. 2021 | $30,37 | +0,53% | $30,29 | $31,24 | $29,08 | 42,2K |
| 1 ago. 2021 | $30,21 | +13,06% | $26,92 | $30,90 | $25,72 | 31,0K |
| 1 jul. 2021 | $26,72 | -3,50% | $28,06 | $28,90 | $26,15 | 23,0K |
| 1 jun. 2021 | $27,69 | +2,10% | $27,50 | $30,21 | $26,50 | 284,2K |
| 1 may. 2021 | $27,12 | +2,34% | $27,00 | $28,68 | $25,62 | 47,9K |
| 1 abr. 2021 | $26,50 | -5,39% | $28,70 | $30,65 | $26,00 | 31,6K |
| 1 mar. 2021 | $28,01 | -3,75% | $29,53 | $37,54 | $28,01 | 81,5K |
| 1 feb. 2021 | $29,10 | +20,20% | $24,30 | $31,84 | $23,65 | 24,8K |
| 1 ene. 2021 | $24,21 | +0,46% | $24,00 | $26,97 | $23,21 | 47,8K |
| 1 dic. 2020 | $24,10 | -9,06% | $26,21 | $29,29 | $23,75 | 59,5K |
| 1 nov. 2020 | $26,50 | +38,89% | $19,15 | $27,98 | $19,00 | 27,1K |
| 1 oct. 2020 | $19,08 | -4,12% | $20,03 | $21,75 | $19,00 | 23,7K |
| 1 sept. 2020 | $19,90 | -6,44% | $21,28 | $21,81 | $19,76 | 23,1K |
| 1 ago. 2020 | $21,27 | +0,47% | $21,33 | $22,75 | $21,10 | 23,2K |
| 1 jul. 2020 | $21,17 | -20,92% | $26,40 | $27,48 | $21,17 | 31,7K |
| 1 jun. 2020 | $26,77 | +2,02% | $26,88 | $29,00 | $25,01 | 199,5K |
| 1 may. 2020 | $26,24 | -6,05% | $28,69 | $30,50 | $25,89 | 28,3K |
| 1 abr. 2020 | $27,93 | +18,85% | $22,18 | $30,07 | $20,28 | 29,2K |
| 1 mar. 2020 | $23,50 | -22,54% | $30,67 | $30,69 | $15,88 | 41,8K |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2025 | $37,95 | +50,77% | - | +50,77% | $37,36 | $38,00 | $37,10 | 465,7K |
| 2024 | $25,17 | -47,56% | - | -47,56% | $26,32 | $37,90 | $22,30 | 2,4M |
| 2023 | $48,00 | +60,05% | - | +60,05% | $39,00 | $61,28 | $24,99 | 1,4M |
| 2022 | $29,99 | +23,87% | - | +23,87% | $27,48 | $41,50 | $27,40 | 539,5K |
| 2021 | $24,21 | -31,53% | - | -31,53% | $24,00 | $37,54 | $23,21 | 699,4K |
| 2020 | $35,36 | -10,77% | - | -10,77% | $38,21 | $39,40 | $15,88 | 541,5K |
| 2019 | $39,63 | -10,94% | - | -10,94% | $38,95 | $42,17 | $29,16 | 509,6K |
| 2018 | $44,50 | +14,84% | - | +14,84% | $43,98 | $50,25 | $36,50 | 285,4K |
| 2017 | $38,75 | +15,09% | - | +15,09% | $40,09 | $50,10 | $32,80 | 301,5K |
| 2016 | $33,67 | -41,99% | - | -41,99% | $37,80 | $44,27 | $29,71 | 291,0K |
| 2015 | $58,04 | -12,75% | - | -12,75% | $48,68 | $73,00 | $33,55 | 446,3K |
| 2014 | $66,52 | +86,38% | - | +86,38% | $67,73 | $89,76 | $38,85 | 497,8K |
| 2013 | $35,69 | -6,40% | - | -6,40% | $36,33 | $70,95 | $35,09 | 433,1K |
| 2012 | $38,13 | +52,46% | - | +52,46% | $29,50 | $74,93 | $28,31 | 769,5K |
| 2011 | $25,01 | +19,10% | - | +19,10% | $24,11 | $30,50 | $18,73 | 244,1K |
| 2010 | $21,00 | +19,12% | - | +19,12% | $22,18 | $24,75 | $15,25 | 270,0K |
| 2009 | $17,63 | -32,84% | - | -32,84% | $16,70 | $25,17 | $12,66 | 333,8K |
| 2008 | $26,25 | -12,21% | - | -12,21% | $25,81 | $35,35 | $13,55 | 316,3K |
| 2007 | $29,90 | +11,78% | - | +11,78% | $29,85 | $41,40 | $20,06 | 758,8K |
| 2006 | $26,75 | +25,70% | - | +25,70% | $23,00 | $44,60 | $22,70 | 2,3M |
| 2005 | $21,28 | +70,92% | - | +70,92% | $17,69 | $25,55 | $15,00 | 2,0M |
| 2004 | $12,45 | +111,02% | - | +111,02% | $13,60 | $18,95 | $11,90 | 1,2M |
| 2003 | $5,90 | -24,84% | - | -24,84% | $5,35 | $13,96 | $5,35 | 925,1K |
| 2002 | $7,85 | -42,28% | - | -42,28% | $7,70 | $10,55 | $3,80 | 576,8K |
| 2001 | $13,60 | +31,02% | - | +31,02% | $14,12 | $16,75 | $6,10 | 681,2K |
| 2000 | $10,38 | +66,08% | - | +66,08% | $8,50 | $21,06 | $8,12 | 2,4M |
| 1999 | $6,25 | -51,48% | - | -51,48% | $6,00 | $11,38 | $5,81 | 835,6K |
| 1998 | $12,88 | -16,90% | - | -16,90% | $14,25 | $14,75 | $5,25 | 1,1M |
| 1997 | $15,50 | +125,29% | - | +125,29% | $12,62 | $18,38 | $11,62 | 1,9M |
| 1996 | $6,88 | -23,56% | - | -23,56% | $7,50 | $13,88 | $5,62 | 1,4M |
| 1995 | $9,00 | +89,47% | - | +89,47% | $10,00 | $10,00 | $4,88 | 549,1K |
| 1994 | $4,75 | +5,56% | - | +5,56% | $4,50 | $10,75 | $4,44 | 886,9K |
| 1993 | $4,50 | +20,00% | - | +20,00% | $5,12 | $6,12 | $4,00 | 848,7K |
| 1992 | $3,75 | +50,00% | - | +50,00% | $3,75 | $6,50 | $3,00 | 1,0M |
| 1991 | $2,50 | -16,67% | - | -16,67% | $2,50 | $4,00 | $2,25 | 744,5K |
| 1990 | $3,00 | 0,00% | - | 0,00% | $3,50 | $5,00 | $1,75 | 711,0K |
| 1989 | $3,00 | 0,00% | - | 0,00% | $3,00 | $4,25 | $2,75 | 374,3K |
| 1988 | $3,00 | -20,00% | - | -20,00% | $2,75 | $4,75 | $2,50 | 335,7K |
| 1987 | $3,75 | -28,57% | - | -28,57% | $3,50 | $8,25 | $2,50 | 617,0K |
| 1986 | $5,25 | +31,25% | - | +31,25% | $5,25 | $5,75 | $2,50 | 361,6K |
| 1985 | $4,00 | -38,46% | - | -38,46% | $3,25 | $9,50 | $3,25 | 659,3K |
| 1984 | $6,50 | +30,00% | - | +30,00% | N/A | $7,25 | $3,00 | 635,8K |
| 1983 | $5,00 | -74,03% | - | -74,03% | N/A | $16,00 | $3,75 | 995,8K |
| 1982 | $19,25 | -63,16% | - | -63,16% | N/A | $25,25 | $3,50 | 952,4K |
| 1981 | $52,25 | +84,96% | - | +84,96% | N/A | $70,50 | $20,75 | 2,2M |
| 1980 | $28,25 | +169,05% | - | +169,05% | N/A | $53,50 | $13,50 | 1,9M |
| 1979 | $10,50 | +13,51% | - | +13,51% | N/A | $25,75 | $9,25 | 1,2M |
| 1978 | $9,25 | +54,17% | - | +54,17% | N/A | $12,50 | $8,00 | 358,6K |
| 1977 | $6,00 | +20,00% | - | +20,00% | N/A | $13,00 | $4,25 | 479,2K |
| 1976 | $5,00 | 0,00% | - | 0,00% | N/A | $7,00 | $3,50 | 102,5K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Adams Resources Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Adams Resources Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| N/D | N/D | N/D | N/D | N/D | N/D | -54,85 % | -51,92 % | -70,44 % | -8,78 % | -16,31 % | 53,24 % | |
| 65,17B Large-cap | -5,75 % | -1,64 % | 9,57 % | 35,23 % | 51,91 % | 58,64 % | 132,66 % | 347,73 % | 686,81 % | 1.315,57 % | 1.315,57 % | |
|
Valero Energy
VLO
|
69,92B Large-cap | -4,35 % | -1,43 % | 6,27 % | 47,21 % | 49,51 % | 92,88 % | 126,49 % | 240,27 % | 400,23 % | 1.074,17 % | 371,68 % |
|
PBF Energy
PBF
|
4,81B Mid-cap | -6,40 % | -6,24 % | -8,97 % | 32,51 % | 39,01 % | 97,69 % | 3,05 % | 177,42 % | 73,39 % | 55,03 % | 55,03 % |
|
Hf Sinclair
DINO
|
10,86B Large-cap | -7,10 % | -3,94 % | 18,84 % | 35,56 % | 43,54 % | 82,34 % | 54,91 % | 119,06 % | 195,68 % | 127,74 % | 252,25 % |
|
Phillips
PSX
|
63,86B Large-cap | -5,54 % | -1,67 % | -0,13 % | 22,44 % | 32,70 % | 46,91 % | 84,75 % | 113,20 % | 128,60 % | 385,00 % | 385,00 % |
Calcule sus Rendimientos de Inversión en Adams Resources
Análisis de Rendimiento de Inversión a Largo Plazo
Adams Resources stock price in Jul 2016 was $37,50, A $1.000,00 lump sum investment in Adams Resources made 8 years ago would be worth approximately $1.012,80 today, representing a positive return of 1,28 %. This translates to an annualized return (CAGR) of 0,14 %.
Escenario de Inversión en 8 Años 11 Meses (Jul 2016 - Jun 2025)
Inversión Inicial
$1.000,00
Valor Actual
$1.012,80
Rendimiento Anual (TCAC)
0,14 %
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Adams Resources (AE) durante los últimos 12 meses?
Durante los últimos 12 meses, Adams Resources ha entregado un rendimiento total de -54,9%.
- Máximo de 52 semanas alcanzó 38,00 $ el N/A.
- Mínimo de 52 semanas tocó 22,30 $ el N/A.
- Precio Actual cotizando a 37,98 $ al July 18, 2026.
- ¿Cuál es el rendimiento total de la acción de Adams Resources (AE) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Adams Resources (ae) habría crecido a aproximadamente 2 956,00 $ al July 18, 2026, representando un rendimiento total de -70,4%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -21,6% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Adams Resources con el sector Energy?
Adams Resources (ae) ha entregado un rendimiento anualizado de -0,9% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Adams Resources habría crecido a 9 122,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Energy para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Adams Resources?
Adams Resources (ae) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de -8,8%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Adams Resources ha logrado históricamente?
Adams Resources (ae) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos negativos: 12 months (-54,9%), 3 years (-51,9%), 5 years (-70,4%), 10 years (-8,8%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.