21.46
price up icon0.09%   0.02
after-market After Hours: 21.46
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 October 31, 2025, is $21.46.
  • 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 243.36% to $21.46 now.
  • The 52-week high stock price for PEO is $24.79, representing a 15.52% increase from the current share price, occurred on November 21, 2024.
  • The 52-week low stock price for PEO is $18.34, indicating a -14.52% 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
Oct 31, 2025 $21.58 $21.43 $0.1525 27,206.0 +0.09%
Oct 30, 2025 $21.67 $21.41 $0.26 40,898.0 -0.46%
Oct 29, 2025 $21.75 $21.49 $0.2598 39,984.0 +0.05%
Oct 28, 2025 $21.60 $21.40 $0.1999 66,887.0 -0.19%
Oct 27, 2025 $21.68 $21.46 $0.2199 49,885.0 +0.33%
Oct 24, 2025 $21.76 $21.46 $0.30 60,756.0 -0.69%
Oct 23, 2025 $21.70 $21.41 $0.2947 81,252.0 +2.12%
Oct 22, 2025 $21.36 $20.96 $0.395 40,335.0 +1.34%
Oct 21, 2025 $21.20 $20.83 $0.365 61,155.0 -0.29%
Oct 20, 2025 $21.35 $20.95 $0.405 77,281.0 +0.43%
Oct 17, 2025 $21.00 $20.81 $0.1898 34,695.0 +0.24%
Oct 16, 2025 $21.33 $20.75 $0.5822 38,002.0 -1.14%
Oct 15, 2025 $21.43 $21.03 $0.40 42,246.0 -0.28%
Oct 14, 2025 $21.18 $20.96 $0.219 46,812.0 +0.05%
Oct 13, 2025 $21.27 $21.03 $0.24 21,624.0 +0.52%
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%

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 $20.75 $1.21 1,143,535.0 -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%

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
$6.09
price up icon 0.83%
closed_end_fund_equity RVT
$16.00
price up icon 0.57%
closed_end_fund_equity KYN
$11.66
price up icon 1.04%
closed_end_fund_equity CLM
$8.35
price up icon 1.21%
closed_end_fund_equity UTF
$23.62
price up icon 0.13%
closed_end_fund_equity GDV
$27.11
price up icon 0.37%
Cap:     |  Volume (24h):