Skip to main content
Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
26.07
-0.34 (-1.29%)
At close: Mar 9, 2026, 4:00 PM EDT
25.85
-0.22 (-0.84%)
After-hours: Mar 9, 2026, 4:30 PM EDT

PEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.5826.7526.1426.08--1.25%89,597
Mar 6, 202626.8626.8626.3026.4126.41-0.90%84,466
Mar 5, 202626.8627.0526.6026.6526.65-0.71%71,514
Mar 4, 202626.2327.1225.8426.8426.841.98%219,751
Mar 3, 202626.7226.8026.1126.3226.32-0.94%75,622
Mar 2, 202626.9026.9026.2526.5726.571.49%105,957
Feb 27, 202626.1326.2925.8726.1826.181.20%53,156
Feb 26, 202625.8126.0325.5625.8725.87-0.04%56,814
Feb 25, 202626.1026.2725.7425.8825.88-0.54%101,764
Feb 24, 202626.0326.0325.8226.0226.02-56,377
Feb 23, 202626.0426.2326.0126.0226.020.08%66,530
Feb 20, 202626.1026.1025.8126.0026.00-0.38%75,076
Feb 19, 202626.0526.2825.9426.1026.101.05%78,226
Feb 18, 202625.6425.9725.5625.8325.831.65%78,117
Feb 17, 202625.5425.5525.1925.4125.41-0.78%70,523
Feb 13, 202625.6725.8825.3825.6125.61-0.08%53,998
Feb 12, 202625.8126.1025.4525.6325.63-0.54%96,076
Feb 11, 202625.6125.8825.5025.7725.771.58%124,406
Feb 10, 202625.2025.5025.0625.3725.370.28%92,813
Feb 9, 202625.1725.3525.0125.3025.300.60%78,144
Feb 6, 202624.6525.2524.6125.1525.152.32%121,102
Feb 5, 202624.8025.0024.3024.5824.58-1.72%139,018
Feb 4, 202625.0225.2424.9125.0125.01-0.16%123,391
Feb 3, 202624.2725.1224.2625.0525.053.51%115,286
Feb 2, 202624.2524.3724.0524.2024.20-1.18%92,384
Jan 30, 202624.3724.5024.1824.4924.490.78%61,126
Jan 29, 202624.2924.5024.1424.3024.301.63%98,577
Jan 28, 202624.0524.0823.8523.9123.91-0.17%39,130
Jan 27, 202623.9424.2223.6123.9523.950.25%86,416
Jan 26, 202624.1624.2923.8923.8923.89-2.57%103,235
Jan 23, 202624.4324.7424.3224.5224.031.03%108,272
Jan 22, 202624.0824.2824.0224.2723.780.83%125,835
Jan 21, 202623.7224.1123.6924.0723.592.56%114,002
Jan 20, 202623.5023.6123.3123.4723.00-110,982
Jan 16, 202623.6123.6623.2823.4723.000.60%632,170
Jan 15, 202623.2023.4923.0423.3322.860.09%168,436
Jan 14, 202623.0123.5322.8623.3122.842.10%220,332
Jan 13, 202622.7022.9222.6422.8322.370.75%194,423
Jan 12, 202622.5122.6622.2122.6622.211.07%117,078
Jan 9, 202622.3522.4822.3022.4221.970.81%106,033
Jan 8, 202621.7022.2521.7022.2421.802.58%106,298
Jan 7, 202622.0522.1021.6221.6821.25-1.45%116,385
Jan 6, 202622.6022.6321.9022.0021.56-2.44%130,229
Jan 5, 202623.0023.0022.2022.5522.102.31%212,057
Jan 2, 202621.7522.0421.6622.0421.601.38%75,393
Dec 31, 202521.8821.8821.7121.7421.31-0.91%26,473
Dec 30, 202521.6621.9421.6621.9421.501.39%90,136
Dec 29, 202521.7321.7921.6421.6421.21-0.23%46,225
Dec 26, 202521.6721.7721.6221.6921.26-43,651
Dec 24, 202521.6521.7821.6521.6921.26-0.50%25,642
Dec 23, 202521.6321.8021.5321.8021.361.35%85,987
Dec 22, 202521.4921.5421.3421.5121.081.32%81,798
Dec 19, 202521.3321.4421.2121.2320.810.05%52,596
Dec 18, 202521.4721.4921.1021.2220.80-0.79%70,575
Dec 17, 202521.1621.4521.0921.3920.961.42%45,693
Dec 16, 202521.4221.5421.0021.0920.67-1.91%74,646
Dec 15, 202521.8621.8621.4321.5021.07-1.01%92,408
Dec 12, 202521.9021.9021.5821.7221.29-0.50%52,539
Dec 11, 202521.6921.9421.6921.8321.390.37%62,825
Dec 10, 202521.5921.8021.5921.7521.320.28%47,005
Dec 9, 202521.5421.8821.4521.6921.260.65%48,845
Dec 8, 202521.6521.7521.5321.5521.12-1.19%46,894
Dec 5, 202521.8621.9921.7921.8121.370.09%29,025
Dec 4, 202521.8621.8821.6121.7921.35-33,628
Dec 3, 202521.6221.8621.5721.7921.351.07%46,921
Dec 2, 202521.8221.8221.5021.5621.13-1.01%49,690
Dec 1, 202521.6521.8521.6421.7821.340.65%48,288
Nov 28, 202521.3121.7321.3121.6421.211.69%25,673
Nov 26, 202521.1521.5421.1321.2820.850.81%59,588
Nov 25, 202521.1921.2321.0621.1120.69-0.33%57,513
Nov 24, 202521.2521.2521.0121.1820.76-0.33%58,373
Nov 21, 202521.1821.3821.0221.2520.83-1.57%45,583
Nov 20, 202521.8522.1121.5921.5920.68-0.96%70,320
Nov 19, 202522.0622.0621.6521.8020.88-1.40%78,529
Nov 18, 202521.8622.1321.6422.1121.180.77%26,875
Nov 17, 202522.2222.2321.8621.9421.01-0.72%52,141
Nov 14, 202522.0522.2121.9522.1021.170.64%54,237
Nov 13, 202522.0522.1421.9121.9621.03-0.32%60,966
Nov 12, 202521.9822.1221.8722.0321.100.05%80,006
Nov 11, 202521.8322.1021.8322.0221.091.15%73,494
Nov 10, 202521.7321.8021.4921.7720.850.74%58,422
Nov 7, 202521.3821.6521.3521.6120.701.08%32,981
Nov 6, 202521.3321.5021.3321.3820.480.56%32,571
Nov 5, 202521.1221.4521.1221.2620.360.71%38,874
Nov 4, 202521.0421.2521.0021.1120.22-1.03%24,070
Nov 3, 202521.4721.5121.2521.3320.43-0.61%49,247
Oct 31, 202521.4621.5821.4321.4620.550.09%27,206
Oct 30, 202521.6021.6721.4121.4420.53-0.46%40,898
Oct 29, 202521.5321.7521.4921.5420.630.05%39,984
Oct 28, 202521.5421.6021.4021.5320.62-0.19%66,887
Oct 27, 202521.5321.6821.4621.5720.660.33%49,885
Oct 24, 202521.7321.7621.4621.5020.59-0.69%60,786
Oct 23, 202521.5021.7021.4121.6520.742.12%81,252
Oct 22, 202520.9621.3620.9621.2020.301.34%40,335
Oct 21, 202521.0321.2020.8320.9220.04-0.29%61,155
Oct 20, 202521.0021.3520.9520.9820.090.43%77,288
Oct 17, 202520.8321.0020.8120.8920.010.24%34,695
Oct 16, 202521.1621.3320.7520.8419.96-1.14%38,102
Oct 15, 202521.2921.4321.0321.0820.19-0.28%42,246
Oct 14, 202521.0621.1820.9621.1420.250.05%46,812