Get the Stockscreener App
23.74
1.37%
+0.32
After Hours:
23.75
0.01
+0.04%
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 17, 2024, is $23.74.
- 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 279.84% to $23.74 now.
- The 52-week high stock price for PEO is $24.25, representing a 2.15% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for PEO is $19.29, indicating a -18.74% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Adams Natural Resources Fund, Inc. (PEO) stock in the beginning of 2023 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 17, 2024 | $23.76 | $23.44 | $0.32 | 16,236.0 | +1.37% |
| May 16, 2024 | $23.55 | $23.37 | $0.18 | 22,434.0 | -0.55% |
| May 15, 2024 | $23.57 | $23.16 | $0.4127 | 38,417.0 | +0.73% |
| May 14, 2024 | $23.46 | $23.33 | $0.1376 | 19,437.0 | +0.00% |
| May 13, 2024 | $23.64 | $23.38 | $0.2603 | 14,474.0 | -0.64% |
| May 10, 2024 | $23.95 | $23.50 | $0.445 | 37,030.0 | -0.51% |
| May 09, 2024 | $23.66 | $23.35 | $0.31 | 56,143.0 | +1.28% |
| May 08, 2024 | $23.43 | $23.20 | $0.2258 | 36,417.0 | +0.21% |
| May 07, 2024 | $23.55 | $23.29 | $0.2669 | 24,267.0 | +0.22% |
| May 06, 2024 | $23.48 | $23.15 | $0.33 | 30,400.0 | +0.78% |
| May 03, 2024 | $23.24 | $22.91 | $0.33 | 35,460.0 | -0.04% |
| May 02, 2024 | $23.14 | $22.93 | $0.215 | 35,838.0 | +0.92% |
| May 01, 2024 | $23.16 | $22.72 | $0.44 | 31,481.0 | -1.08% |
| Apr 30, 2024 | $23.57 | $23.12 | $0.4511 | 33,135.0 | -2.32% |
| Apr 29, 2024 | $23.68 | $23.43 | $0.25 | 23,342.0 | +1.07% |
| Apr 26, 2024 | $23.53 | $23.28 | $0.25 | 41,166.0 | -0.89% |
| Apr 25, 2024 | $23.70 | $23.43 | $0.27 | 25,828.0 | +0.42% |
| Apr 24, 2024 | $23.59 | $23.49 | $0.105 | 22,945.0 | -0.59% |
| Apr 23, 2024 | $23.71 | $23.28 | $0.43 | 25,436.0 | +0.45% |
| Apr 22, 2024 | $23.69 | $23.20 | $0.49 | 25,901.0 | +0.83% |
| Apr 19, 2024 | $23.55 | $23.15 | $0.40 | 30,221.0 | +0.95% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $23.95 | $22.72 | $1.23 | 414,270.0 | +2.68% |
| 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% |
Adams Natural Resources Fund, Inc. Stock (PEO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.31 | $19.78 | $1.53 | 1,048,140.0 | +0.59% |
| Nov, 2023 | $22.33 | $20.22 | $2.11 | 1,107,011.0 | -4.91% |
| Oct, 2023 | $23.25 | $21.11 | $2.14 | 619,204.0 | -6.70% |
| Sep, 2023 | $23.80 | $22.75 | $1.05 | 723,972.0 | +0.61% |
| Aug, 2023 | $23.44 | $21.98 | $1.46 | 986,399.0 | +1.28% |
| Jul, 2023 | $22.79 | $20.26 | $2.53 | 1,058,456.0 | +8.98% |
| Jun, 2023 | $20.93 | $19.34 | $1.59 | 957,822.0 | +7.37% |
| May, 2023 | $20.93 | $19.22 | $1.71 | 1,986,329.0 | -7.58% |
| Apr, 2023 | $21.75 | $20.39 | $1.36 | 1,326,405.0 | +2.04% |
| Mar, 2023 | $22.07 | $18.93 | $3.14 | 1,837,396.0 | -3.38% |
| Feb, 2023 | $22.62 | $21.03 | $1.59 | 1,301,468.0 | -5.84% |
| Jan, 2023 | $23.17 | $20.90 | $2.27 | 1,436,091.0 | +3.67% |
Adams Natural Resources Fund, Inc. Stock (PEO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.00 | $20.70 | $2.30 | 1,286,766.0 | -3.88% |
| Nov, 2022 | $24.50 | $21.62 | $2.88 | 2,093,289.0 | -3.74% |
| Oct, 2022 | $23.93 | $19.89 | $4.04 | 1,229,271.0 | +21.07% |
| Sep, 2022 | $22.25 | $18.58 | $3.67 | 817,850.0 | -9.82% |
| Aug, 2022 | $22.92 | $19.53 | $3.39 | 1,071,878.0 | +1.89% |
| Jul, 2022 | $21.28 | $18.15 | $3.13 | 1,047,464.0 | +8.78% |
| Jun, 2022 | $24.61 | $18.71 | $5.90 | 1,762,716.0 | -15.27% |
| May, 2022 | $23.68 | $20.59 | $3.09 | 1,897,604.0 | +8.60% |
| Apr, 2022 | $22.38 | $20.16 | $2.22 | 1,642,777.0 | +1.10% |
| Mar, 2022 | $21.70 | $18.95 | $2.75 | 2,225,761.0 | +7.78% |
| Feb, 2022 | $19.72 | $18.28 | $1.44 | 1,449,682.0 | +3.52% |
| Jan, 2022 | $19.48 | $16.50 | $2.98 | 2,694,954.0 | +13.56% |
0.06%
0.80%
Cap:
|
Volume (24h):