Get the Stockscreener App
21.02
2.00%
-0.43
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 October 10, 2025, is $21.02.
- 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 236.32% to $21.02 now.
- The 52-week high stock price for PEO is $24.79, representing a 17.94% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for PEO is $18.34, indicating a -12.73% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Adams Natural Resources Fund Inc (PEO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $21.60 | $20.98 | $0.62 | 44,932.0 | -2.00% |
| Oct 09, 2025 | $21.85 | $21.42 | $0.4299 | 30,375.0 | -1.52% |
| Oct 08, 2025 | $21.85 | $21.61 | $0.24 | 39,490.0 | +0.37% |
| Oct 07, 2025 | $21.73 | $21.47 | $0.26 | 68,058.0 | +0.18% |
| Oct 06, 2025 | $21.73 | $21.61 | $0.1199 | 48,196.0 | +0.14% |
| Oct 03, 2025 | $21.70 | $21.51 | $0.19 | 43,408.0 | +0.75% |
| Oct 02, 2025 | $21.75 | $21.47 | $0.28 | 53,398.0 | -0.83% |
| Oct 01, 2025 | $21.96 | $21.52 | $0.4399 | 59,454.0 | +0.60% |
| Sep 30, 2025 | $21.96 | $21.47 | $0.4949 | 69,318.0 | -1.60% |
| Sep 29, 2025 | $22.17 | $21.76 | $0.4115 | 63,437.0 | -1.26% |
| Sep 26, 2025 | $22.27 | $22.00 | $0.27 | 43,754.0 | +0.87% |
| Sep 25, 2025 | $22.00 | $21.85 | $0.15 | 32,423.0 | +0.37% |
| Sep 24, 2025 | $22.00 | $21.83 | $0.17 | 57,522.0 | +0.37% |
| Sep 23, 2025 | $21.90 | $21.45 | $0.45 | 78,157.0 | +1.35% |
| Sep 22, 2025 | $21.52 | $21.38 | $0.14 | 40,415.0 | +0.05% |
| Sep 19, 2025 | $21.76 | $21.50 | $0.26 | 65,695.0 | -1.15% |
| Sep 18, 2025 | $21.81 | $21.61 | $0.1981 | 27,615.0 | +0.05% |
| Sep 17, 2025 | $21.88 | $21.59 | $0.2858 | 56,793.0 | +0.28% |
| Sep 16, 2025 | $21.79 | $21.43 | $0.36 | 52,455.0 | +1.03% |
| Sep 15, 2025 | $21.73 | $21.46 | $0.27 | 43,270.0 | -0.56% |
| Sep 12, 2025 | $21.74 | $21.56 | $0.18 | 30,814.0 | -0.19% |
| Sep 11, 2025 | $21.74 | $21.48 | $0.261 | 41,185.0 | +0.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $21.96 | $20.98 | $0.9799 | 432,243.0 | -2.32% |
| 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% |
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% |
1.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):