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
05/22/2017 $40.00 $40.74 $40.00 $40.48 7.10K
05/23/2017 $40.04 $41.20 $40.04 $40.34 1.50K
05/24/2017 $41.00 $41.00 $39.65 $39.65 1.70K
05/25/2017 $38.00 $40.47 $38.00 $39.51 5.10K
05/26/2017 $39.36 $39.85 $39.36 $39.77 3.90K
Adams Resources & Energy is engaged in the business of crude oil marketing, tank truck transportation of liquid chemicals, and oil and gas exploration and production. Co. has three reportable segments: Marketing, which purchases crude oil and arranges sales and deliveries to refiners and other customers; Transportation, which transports liquid chemicals on a for hire basis throughout the continental U.S. and Canada; and Oil and Gas, which is engaged in the exploration and development of domestic oil and natural gas properties. As of Dec 31 2016, Co. had estimated proved natural gas reserves of 4.21 billion cubic feet and crude oil reserves of 187,000 barrels.
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 May 22, 2017, AE opened at $40.00, traded as high as $40.74 and as low as $40.00, and closed at $40.48. Trading volume was a total of 7.10K shares. On May 23, 2017, AE opened at $40.04, traded as high as $41.20 and as low as $40.04, and closed at $40.34. Trading volume was a total of 1.50K shares. On May 24, 2017, AE opened at $41.00, traded as high as $41.00 and as low as $39.65, and closed at $39.65. Trading volume was a total of 1.70K shares. On May 25, 2017, AE opened at $38.00, traded as high as $40.47 and as low as $38.00, and closed at $39.51. Trading volume was a total of 5.10K shares. On May 26, 2017, AE opened at $39.36, traded as high as $39.85 and as low as $39.36, and closed at $39.77. Trading volume was a total of 3.90K 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: 05/29/2007
End date: 05/26/2017
Start price/share: $36.04
End price/share: $39.77
Starting shares: 277.47
Ending shares: 343.17
Dividends reinvested/share: $6.72
Total return: 36.48%
Average Annual Total Return: 3.16%
Starting investment: $10,000.00
Ending investment: $13,649.39
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/29/2007
End date: 05/26/2017
Start price/share: $36.04
End price/share: $39.77
Dividends collected/share: $6.72
Total return: 29.00%
Average Annual Total Return: 2.58%
Starting investment: $10,000.00
Ending investment: $12,901.11
Years: 10.00
Date Close
05/22/2017$40.48
05/23/2017$40.34
05/24/2017$39.65
05/25/2017$39.51
05/26/2017$39.77
AE is categorized under the Energy sector; below are some other companies in the same sector:

AEN Historical Stock Prices
AFE Historical Stock Prices
ALA Historical Stock Prices
ALDW Historical Stock Prices
ALJ Historical Stock Prices
AM Historical Stock Prices
AMCF Historical Stock Prices
AMFW Historical Stock Prices
AMID Historical Stock Prices
AMRS Historical Stock Prices

AE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.