Skip to main content
Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
26.37
+0.09 (0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
26.00
-0.37 (-1.40%)
After-hours: Apr 28, 2026, 7:04 PM EDT

PEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4926.5726.2226.3726.370.34%82,803
Apr 27, 202626.4126.7126.0526.2826.28-1.72%89,752
Apr 24, 202626.6026.7526.4326.7426.220.30%149,745
Apr 23, 202626.5326.7726.3926.6626.141.14%59,112
Apr 22, 202626.1626.4726.1626.3625.851.00%38,689
Apr 21, 202625.9626.1525.6826.1025.591.12%86,081
Apr 20, 202625.7126.0025.4525.8125.310.78%83,695
Apr 17, 202625.6925.7725.0725.6125.11-2.85%179,728
Apr 16, 202626.2026.7026.2026.3625.851.00%42,972
Apr 15, 202626.1026.4025.9226.1025.59-0.50%73,078
Apr 14, 202626.2826.3325.9126.2325.72-0.61%96,207
Apr 13, 202626.5126.8326.2326.3925.880.15%76,692
Apr 10, 202626.3826.5026.1726.3525.840.30%78,001
Apr 9, 202626.6726.8726.2126.2725.76-1.05%77,342
Apr 8, 202626.1526.5825.5026.5526.03-1.37%139,671
Apr 7, 202626.8127.1526.7626.9226.401.09%111,386
Apr 6, 202626.4026.7226.2426.6326.110.34%94,996
Apr 2, 202626.9527.3626.4626.5426.020.04%131,573
Apr 1, 202627.3027.3026.1126.5326.01-4.57%232,159
Mar 31, 202628.5228.7527.3727.8027.26-1.97%175,840
Mar 30, 202628.6928.8828.1928.3627.810.85%137,106
Mar 27, 202627.9128.3027.5628.1227.571.08%93,764
Mar 26, 202627.8028.0427.7727.8227.280.22%172,126
Mar 25, 202627.2927.8527.1127.7627.221.42%94,873
Mar 24, 202626.8327.7026.7627.3726.841.56%158,778
Mar 23, 202626.7927.2126.6326.9526.430.15%128,436
Mar 20, 202626.9527.2526.7726.9126.390.22%94,336
Mar 19, 202626.7426.9726.6226.8526.330.52%62,893
Mar 18, 202626.8726.9726.7126.7126.19-0.34%66,576
Mar 17, 202626.5726.9426.5326.8026.280.90%56,432
Mar 16, 202626.6726.7226.4726.5626.040.23%57,854
Mar 13, 202626.7326.7326.4326.5025.98-0.75%70,354
Mar 12, 202626.5826.9026.4026.7026.181.06%117,221
Mar 11, 202625.6026.4925.6026.4225.912.48%93,777
Mar 10, 202626.0026.2225.3625.7825.28-1.11%73,796
Mar 9, 202626.5826.7526.0026.0725.56-1.29%92,558
Mar 6, 202626.8626.8626.3026.4125.90-0.90%84,753
Mar 5, 202626.8627.0526.6026.6526.13-0.71%71,514
Mar 4, 202626.2327.1225.8426.8426.321.98%219,891
Mar 3, 202626.7226.8026.1126.3225.81-0.94%75,922
Mar 2, 202626.9026.9026.2526.5726.051.49%105,978
Feb 27, 202626.1326.2925.8726.1825.671.20%53,161
Feb 26, 202625.8126.0325.5625.8725.37-0.04%56,814
Feb 25, 202626.1026.2725.7425.8825.38-0.54%101,764
Feb 24, 202626.0326.0325.8226.0225.51-56,377
Feb 23, 202626.0426.2326.0126.0225.510.08%66,530
Feb 20, 202626.1026.1025.8126.0025.49-0.38%75,576
Feb 19, 202626.0526.2825.9426.1025.591.05%78,226
Feb 18, 202625.6425.9725.5625.8325.331.65%78,117
Feb 17, 202625.5425.5525.1925.4124.92-0.78%70,523
Feb 13, 202625.6725.8825.3825.6125.11-0.08%54,908
Feb 12, 202625.8126.1025.4525.6325.13-0.54%96,076
Feb 11, 202625.6125.8825.5025.7725.271.58%124,406
Feb 10, 202625.2025.5025.0625.3724.880.28%92,813
Feb 9, 202625.1725.3525.0125.3024.810.60%78,144
Feb 6, 202624.6525.2524.6125.1524.662.32%121,102
Feb 5, 202624.8025.0024.3024.5824.10-1.72%139,018
Feb 4, 202625.0225.2424.9125.0124.52-0.16%123,391
Feb 3, 202624.2725.1224.2625.0524.563.51%115,338
Feb 2, 202624.2524.3724.0524.2023.73-1.18%92,384
Jan 30, 202624.3724.5024.1824.4924.010.78%61,126
Jan 29, 202624.2924.5024.1424.3023.831.63%98,579
Jan 28, 202624.0524.0823.8523.9123.45-0.17%39,130
Jan 27, 202623.9424.2223.6123.9523.480.25%86,416
Jan 26, 202624.1624.2923.8923.8923.43-2.57%103,235
Jan 23, 202624.4324.7424.3224.5223.561.03%108,272
Jan 22, 202624.0824.2824.0224.2723.320.83%125,835
Jan 21, 202623.7224.1123.6924.0723.132.56%114,002
Jan 20, 202623.5023.6123.3123.4722.55-110,982
Jan 16, 202623.6123.6623.2823.4722.550.60%632,170
Jan 15, 202623.2023.4923.0423.3322.420.09%168,436
Jan 14, 202623.0123.5322.8623.3122.402.10%220,332
Jan 13, 202622.7022.9222.6422.8321.940.75%194,423
Jan 12, 202622.5122.6622.2122.6621.781.07%117,078
Jan 9, 202622.3522.4822.3022.4221.540.81%106,033
Jan 8, 202621.7022.2521.7022.2421.372.58%106,298
Jan 7, 202622.0522.1021.6221.6820.83-1.45%116,385
Jan 6, 202622.6022.6321.9022.0021.14-2.44%130,229
Jan 5, 202623.0023.0022.2022.5521.672.31%212,057
Jan 2, 202621.7522.0421.6622.0421.181.38%75,393
Dec 31, 202521.8821.8821.7121.7420.89-0.91%26,473
Dec 30, 202521.6621.9421.6621.9421.081.39%90,136
Dec 29, 202521.7321.7921.6421.6420.80-0.23%46,225
Dec 26, 202521.6721.7721.6221.6920.84-43,651
Dec 24, 202521.6521.7821.6521.6920.84-0.50%25,642
Dec 23, 202521.6321.8021.5321.8020.951.35%85,987
Dec 22, 202521.4921.5421.3421.5120.671.32%81,798
Dec 19, 202521.3321.4421.2121.2320.400.05%52,596
Dec 18, 202521.4721.4921.1021.2220.39-0.79%70,575
Dec 17, 202521.1621.4521.0921.3920.551.42%45,693
Dec 16, 202521.4221.5421.0021.0920.27-1.91%74,646
Dec 15, 202521.8621.8621.4321.5020.66-1.01%92,408
Dec 12, 202521.9021.9021.5821.7220.87-0.50%52,539
Dec 11, 202521.6921.9421.6921.8320.980.37%62,825
Dec 10, 202521.5921.8021.5921.7520.900.28%47,005
Dec 9, 202521.5421.8821.4521.6920.840.65%48,845
Dec 8, 202521.6521.7521.5321.5520.71-1.19%46,894
Dec 5, 202521.8621.9921.7921.8120.960.09%29,025
Dec 4, 202521.8621.8821.6121.7920.94-33,628
Dec 3, 202521.6221.8621.5721.7920.941.07%46,921