Get the Stockscreener App
23.91
0.17%
-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 January 28, 2026, is $23.91.
- 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 282.56% to $23.91 now.
- The 52-week high stock price for PEO is $24.74, representing a 3.46% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for PEO is $18.34, indicating a -23.27% 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 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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $24.08 | $23.85 | $0.2299 | 39,130.0 | -0.17% |
| Jan 27, 2026 | $24.22 | $23.61 | $0.6099 | 86,416.0 | +0.25% |
| Jan 26, 2026 | $24.29 | $23.89 | $0.405 | 102,458.0 | -2.57% |
| Jan 23, 2026 | $24.74 | $24.32 | $0.4175 | 108,262.0 | +1.03% |
| Jan 22, 2026 | $24.28 | $24.02 | $0.26 | 125,835.0 | +0.83% |
| Jan 21, 2026 | $24.11 | $23.69 | $0.42 | 113,786.0 | +2.56% |
| Jan 20, 2026 | $23.61 | $23.31 | $0.295 | 110,917.0 | +0.00% |
| Jan 16, 2026 | $23.66 | $23.27 | $0.385 | 631,383.0 | +0.60% |
| Jan 15, 2026 | $23.49 | $23.04 | $0.45 | 168,436.0 | +0.09% |
| Jan 14, 2026 | $23.53 | $22.86 | $0.67 | 220,332.0 | +2.10% |
| Jan 13, 2026 | $22.92 | $22.64 | $0.28 | 194,222.0 | +0.75% |
| Jan 12, 2026 | $22.66 | $22.21 | $0.45 | 117,078.0 | +1.07% |
| Jan 09, 2026 | $22.48 | $22.30 | $0.18 | 104,846.0 | +0.81% |
| Jan 08, 2026 | $22.25 | $21.70 | $0.55 | 106,068.0 | +2.58% |
| Jan 07, 2026 | $22.09 | $21.61 | $0.48 | 116,385.0 | -1.45% |
| Jan 06, 2026 | $22.63 | $21.90 | $0.7317 | 129,729.0 | -2.44% |
| Jan 05, 2026 | $23.00 | $22.20 | $0.80 | 211,852.0 | +2.31% |
| Jan 02, 2026 | $22.04 | $21.66 | $0.3766 | 75,393.0 | +1.38% |
| Dec 31, 2025 | $21.88 | $21.71 | $0.1702 | 26,473.0 | -0.91% |
| Dec 30, 2025 | $21.94 | $21.66 | $0.28 | 90,086.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $24.74 | $21.61 | $3.12 | 2,801,658.0 | +9.98% |
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% |
0.54%
1.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):