Historical Stock Price
ETFs Holding AE »    AE Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/14/2018 $39.91 $39.99 $39.25 $39.99 4.90K
11/15/2018 $39.60 $39.80 $38.74 $39.79 5.20K
11/16/2018 $39.30 $39.50 $38.00 $38.00 5.00K
11/19/2018 $38.18 $39.32 $37.91 $38.31 10.70K
11/20/2018 $38.91 $38.95 $36.93 $36.94 1.70K
Adams Resources & Energy and its subsidiaries are primarily engaged in the business of crude oil marketing, transportation and storage in various crude oil and natural gas basins in the lower 48 states of the U.S. Co. has two segments: Marketing, which is engaged in the sale and delivery of crude oil purchased either directly from producers or from others on the open market; and Transportation, which through its wholly owned subsidiary, Service Transport Company, transports liquid chemicals and dry bulk on a for hire basis throughout the continental U.S., Canada and into Mexico and provides ISO tank container storage and transportation for customers.
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 November 14, 2018, AE opened at $39.91, traded as high as $39.99 and as low as $39.25, and closed at $39.99. Trading volume was a total of 4.90K shares. On November 15, 2018, AE opened at $39.60, traded as high as $39.80 and as low as $38.74, and closed at $39.79. Trading volume was a total of 5.20K shares. On November 16, 2018, AE opened at $39.30, traded as high as $39.50 and as low as $38.00, and closed at $38.00. Trading volume was a total of 5.00K shares. On November 19, 2018, AE opened at $38.18, traded as high as $39.32 and as low as $37.91, and closed at $38.31. Trading volume was a total of 10.70K shares. On November 20, 2018, AE opened at $38.91, traded as high as $38.95 and as low as $36.93, and closed at $36.94. Trading volume was a total of 1.70K 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: 11/21/2008
End date: 11/20/2018
Start price/share: $14.15
End price/share: $36.94
Starting shares: 706.71
Ending shares: 884.75
Dividends reinvested/share: $7.57
Total return: 226.83%
Average Annual Total Return: 12.57%
Starting investment: $10,000.00
Ending investment: $32,686.43
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/21/2008
End date: 11/20/2018
Start price/share: $14.15
End price/share: $36.94
Dividends collected/share: $7.57
Total return: 214.56%
Average Annual Total Return: 12.14%
Starting investment: $10,000.00
Ending investment: $31,458.78
Years: 10.00
Date Close
11/14/2018$39.99
11/15/2018$39.79
11/16/2018$38.00
11/19/2018$38.31
11/20/2018$36.94
AE is categorized under the Energy sector; below are some other companies in the same sector:

AEF Historical Stock Prices
AEN Historical Stock Prices
ALA Historical Stock Prices
ALDW Historical Stock Prices
ALJ Historical Stock Prices
ALO Historical Stock Prices
AM Historical Stock Prices
AMCF Historical Stock Prices
AMID Historical Stock Prices
AMR Historical Stock Prices

AE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, 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.