20.42
price down icon0.10%   -0.02
after-market After Hours: 20.42
loading

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 20, 2025, is $20.42.
  • 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 226.72% to $20.42 now.
  • The 52-week high stock price for PEO is $24.79, representing a 21.40% increase from the current share price, occurred on November 21, 2024.
  • The 52-week low stock price for PEO is $18.34, indicating a -10.16% 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:
Date High Low High - Low Volume % Change
May 20, 2025 $20.67 $20.32 $0.3522 40,097.0 -0.10%
May 19, 2025 $20.60 $20.30 $0.30 77,100.0 -1.68%
May 16, 2025 $20.93 $20.66 $0.2704 35,689.0 +0.14%
May 15, 2025 $21.03 $20.51 $0.5182 54,963.0 -0.10%
May 14, 2025 $20.91 $20.71 $0.2023 51,987.0 -0.67%
May 13, 2025 $21.00 $20.72 $0.28 85,290.0 +1.31%
May 12, 2025 $21.02 $20.59 $0.4294 42,447.0 +2.28%
May 09, 2025 $20.37 $20.01 $0.3599 41,167.0 +1.20%
May 08, 2025 $20.25 $19.92 $0.33 41,962.0 +0.66%
May 07, 2025 $19.90 $19.72 $0.1793 40,605.0 -0.20%
May 06, 2025 $20.05 $19.75 $0.2999 33,232.0 +0.40%
May 05, 2025 $20.00 $19.73 $0.27 71,097.0 -1.88%
May 02, 2025 $20.44 $19.78 $0.6599 36,678.0 +0.90%
May 01, 2025 $20.30 $19.78 $0.5182 49,216.0 +0.15%
Apr 30, 2025 $20.03 $19.55 $0.48 66,947.0 -1.24%
Apr 29, 2025 $20.23 $19.89 $0.34 57,317.0 +0.05%
Apr 28, 2025 $20.30 $20.01 $0.2899 40,091.0 -1.90%
Apr 25, 2025 $20.87 $20.35 $0.52 46,684.0 +0.24%
Apr 24, 2025 $20.70 $20.31 $0.3899 18,869.0 +0.93%
Apr 23, 2025 $20.67 $20.17 $0.5021 85,440.0 +0.89%
Apr 22, 2025 $20.35 $19.74 $0.6099 33,421.0 +2.86%

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
May, 2025 $21.03 $19.72 $1.31 741,627.0 +2.36%
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%
closed_end_fund_equity GAB
$5.77
price up icon 0.00%
closed_end_fund_equity CLM
$7.45
price up icon 0.00%
closed_end_fund_equity USA
$6.69
price up icon 0.60%
closed_end_fund_equity KYN
$12.29
price up icon 0.33%
closed_end_fund_equity GDV
$25.10
price up icon 1.29%
closed_end_fund_equity ETY
$14.79
price down icon 0.14%
Cap:     |  Volume (24h):