Get the Stockscreener App
26.43
0.19%
0.05
After Hours:
26.40
-0.03
-0.11%
Adams Natural Resources Fund Inc Stock (PEO) Price History
The historical daily chart and data for Adams Natural Resources Fund Inc stock (PEO), show that the latest closing stock price as of May 22, 2026, is $26.43.
- Adams Natural Resources Fund Inc all-time high stock price is $31.68, occurred on July 24, 2014.
- The lowest Adams Natural Resources Fund Inc stock price recorded was $6.25 on March 19, 2020. Since then, Adams Natural Resources Fund Inc's stock price has risen over 322.88% to $26.43 now.
- The 52-week high stock price for PEO is $28.88, representing a 9.27% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for PEO is $19.85, indicating a -24.90% decrease from the current share price, occurred on May 28, 2025.
- The closing price of Adams Natural Resources Fund Inc (PEO) stock in the beginning of 2025 was $16.81. The stock closed the year at $21.80, a gain of over 29.66% for the year.
The table below shows more information about PEO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $26.74 | $26.31 | $0.43 | 36,756.0 | +0.19% |
| May 21, 2026 | $27.05 | $26.27 | $0.775 | 49,789.0 | -1.24% |
| May 20, 2026 | $27.38 | $26.60 | $0.78 | 71,372.0 | -1.37% |
| May 19, 2026 | $27.15 | $26.78 | $0.37 | 62,431.0 | +0.97% |
| May 18, 2026 | $27.02 | $26.46 | $0.5649 | 84,978.0 | +1.40% |
| May 15, 2026 | $26.53 | $26.17 | $0.3599 | 53,723.0 | +1.07% |
| May 14, 2026 | $26.31 | $25.96 | $0.35 | 45,105.0 | +0.19% |
| May 13, 2026 | $26.20 | $25.90 | $0.30 | 56,514.0 | +0.11% |
| May 12, 2026 | $26.20 | $25.89 | $0.3099 | 56,876.0 | +0.93% |
| May 11, 2026 | $25.94 | $25.44 | $0.50 | 76,893.0 | +2.09% |
| May 08, 2026 | $25.78 | $25.30 | $0.4753 | 47,244.0 | -0.51% |
| May 07, 2026 | $25.66 | $25.15 | $0.51 | 104,023.0 | -1.81% |
| May 06, 2026 | $26.80 | $25.82 | $0.9799 | 127,393.0 | -4.28% |
| May 05, 2026 | $27.19 | $26.86 | $0.3295 | 80,515.0 | +0.11% |
| May 04, 2026 | $27.10 | $26.68 | $0.42 | 92,848.0 | +0.60% |
| May 01, 2026 | $27.01 | $26.62 | $0.3898 | 76,728.0 | -0.52% |
| Apr 30, 2026 | $27.22 | $26.60 | $0.62 | 108,067.0 | +1.01% |
| Apr 29, 2026 | $26.83 | $26.44 | $0.39 | 117,518.0 | +1.48% |
| Apr 28, 2026 | $26.57 | $26.22 | $0.35 | 82,803.0 | +0.34% |
| Apr 27, 2026 | $26.71 | $26.05 | $0.6565 | 89,753.0 | -1.72% |
Adams Natural Resources Fund Inc Stock (PEO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adams Natural Resources Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PEO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adams Natural Resources Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adams Natural Resources Fund Inc Stock (PEO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $27.38 | $25.15 | $2.23 | 1,159,944.0 | -2.22% |
| Apr, 2026 | $27.36 | $25.07 | $2.29 | 2,145,519.0 | -2.77% |
| Mar, 2026 | $28.88 | $25.36 | $3.52 | 2,303,268.0 | +6.19% |
| Feb, 2026 | $26.29 | $24.05 | $2.24 | 1,672,698.0 | +6.90% |
| Jan, 2026 | $24.74 | $21.61 | $3.12 | 2,922,113.0 | +12.65% |
Adams Natural Resources Fund Inc Stock (PEO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.99 | $21.00 | $0.99 | 1,173,057.0 | +1.39% |
| Nov, 2025 | $22.23 | $21.00 | $1.23 | 979,303.0 | +0.84% |
| Oct, 2025 | $21.96 | $20.75 | $1.21 | 1,116,329.0 | -0.28% |
| Sep, 2025 | $22.27 | $21.30 | $0.9699 | 1,057,025.0 | -2.62% |
| Aug, 2025 | $22.10 | $20.57 | $1.53 | 942,906.0 | +3.13% |
| Jul, 2025 | $22.34 | $21.23 | $1.11 | 1,692,876.0 | +0.28% |
| Jun, 2025 | $22.34 | $20.18 | $2.16 | 1,141,606.0 | +6.42% |
| May, 2025 | $21.03 | $19.72 | $1.31 | 1,028,538.0 | +0.65% |
| Apr, 2025 | $23.01 | $18.34 | $4.66 | 1,498,937.0 | -12.54% |
| Mar, 2025 | $23.20 | $21.10 | $2.10 | 942,689.0 | +2.17% |
| Feb, 2025 | $22.97 | $21.68 | $1.29 | 887,428.0 | +2.88% |
| Jan, 2025 | $23.97 | $21.69 | $2.28 | 1,608,930.0 | -0.18% |
Adams Natural Resources Fund Inc Stock (PEO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.74 | $20.90 | $2.84 | 1,195,196.0 | -9.29% |
| Nov, 2024 | $24.79 | $23.51 | $1.28 | 852,872.0 | +0.51% |
| Oct, 2024 | $24.51 | $23.04 | $1.47 | 863,560.0 | +1.46% |
| Sep, 2024 | $23.76 | $21.60 | $2.16 | 1,135,742.0 | -1.07% |
| Aug, 2024 | $24.42 | $22.24 | $2.18 | 905,501.0 | -3.81% |
| Jul, 2024 | $24.49 | $23.00 | $1.49 | 818,365.0 | +3.35% |
| Jun, 2024 | $23.70 | $22.58 | $1.12 | 868,787.0 | -0.13% |
| May, 2024 | $23.95 | $22.72 | $1.23 | 808,323.0 | +2.25% |
| Apr, 2024 | $24.25 | $22.99 | $1.26 | 760,975.0 | +0.26% |
| Mar, 2024 | $23.15 | $21.20 | $1.95 | 625,899.0 | +8.67% |
| Feb, 2024 | $21.37 | $20.29 | $1.08 | 660,098.0 | +3.66% |
| Jan, 2024 | $21.39 | $19.85 | $1.54 | 844,331.0 | -0.78% |
0.95%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):