Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
26.67
-1.13 (-4.06%)
Apr 1, 2026, 12:40 PM EDT - Market open
PEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 27.30 | 27.30 | 26.11 | 26.60 | - | -4.33% | 156,618 |
| Mar 31, 2026 | 28.52 | 28.75 | 27.37 | 27.80 | 27.80 | -1.97% | 175,737 |
| Mar 30, 2026 | 28.69 | 28.88 | 28.19 | 28.36 | 28.36 | 0.85% | 137,106 |
| Mar 27, 2026 | 27.91 | 28.30 | 27.56 | 28.12 | 28.12 | 1.08% | 92,764 |
| Mar 26, 2026 | 27.80 | 28.04 | 27.77 | 27.82 | 27.82 | 0.22% | 172,126 |
| Mar 25, 2026 | 27.29 | 27.85 | 27.11 | 27.76 | 27.76 | 1.42% | 94,872 |
| Mar 24, 2026 | 26.83 | 27.70 | 26.76 | 27.37 | 27.37 | 1.56% | 158,598 |
| Mar 23, 2026 | 26.79 | 27.21 | 26.63 | 26.95 | 26.95 | 0.15% | 128,414 |
| Mar 20, 2026 | 26.95 | 27.25 | 26.77 | 26.91 | 26.91 | 0.22% | 94,336 |
| Mar 19, 2026 | 26.74 | 26.97 | 26.62 | 26.85 | 26.85 | 0.52% | 62,789 |
| Mar 18, 2026 | 26.87 | 26.97 | 26.71 | 26.71 | 26.71 | -0.34% | 66,576 |
| Mar 17, 2026 | 26.57 | 26.94 | 26.53 | 26.80 | 26.80 | 0.90% | 56,432 |
| Mar 16, 2026 | 26.67 | 26.72 | 26.47 | 26.56 | 26.56 | 0.23% | 57,854 |
| Mar 13, 2026 | 26.73 | 26.73 | 26.43 | 26.50 | 26.50 | -0.75% | 70,354 |
| Mar 12, 2026 | 26.58 | 26.90 | 26.40 | 26.70 | 26.70 | 1.06% | 117,219 |
| Mar 11, 2026 | 25.60 | 26.49 | 25.60 | 26.42 | 26.42 | 2.48% | 93,660 |
| Mar 10, 2026 | 26.00 | 26.22 | 25.36 | 25.78 | 25.78 | -1.11% | 73,786 |
| Mar 9, 2026 | 26.58 | 26.75 | 26.00 | 26.07 | 26.07 | -1.29% | 92,000 |
| Mar 6, 2026 | 26.86 | 26.86 | 26.30 | 26.41 | 26.41 | -0.90% | 84,466 |
| Mar 5, 2026 | 26.86 | 27.05 | 26.60 | 26.65 | 26.65 | -0.71% | 71,514 |
| Mar 4, 2026 | 26.23 | 27.12 | 25.84 | 26.84 | 26.84 | 1.98% | 219,751 |
| Mar 3, 2026 | 26.72 | 26.80 | 26.11 | 26.32 | 26.32 | -0.94% | 75,622 |
| Mar 2, 2026 | 26.90 | 26.90 | 26.25 | 26.57 | 26.57 | 1.49% | 105,957 |
| Feb 27, 2026 | 26.13 | 26.29 | 25.87 | 26.18 | 26.18 | 1.20% | 53,156 |
| Feb 26, 2026 | 25.81 | 26.03 | 25.56 | 25.87 | 25.87 | -0.04% | 56,814 |
| Feb 25, 2026 | 26.10 | 26.27 | 25.74 | 25.88 | 25.88 | -0.54% | 101,764 |
| Feb 24, 2026 | 26.03 | 26.03 | 25.82 | 26.02 | 26.02 | - | 56,377 |
| Feb 23, 2026 | 26.04 | 26.23 | 26.01 | 26.02 | 26.02 | 0.08% | 66,530 |
| Feb 20, 2026 | 26.10 | 26.10 | 25.81 | 26.00 | 26.00 | -0.38% | 75,076 |
| Feb 19, 2026 | 26.05 | 26.28 | 25.94 | 26.10 | 26.10 | 1.05% | 78,226 |
| Feb 18, 2026 | 25.64 | 25.97 | 25.56 | 25.83 | 25.83 | 1.65% | 78,117 |
| Feb 17, 2026 | 25.54 | 25.55 | 25.19 | 25.41 | 25.41 | -0.78% | 70,523 |
| Feb 13, 2026 | 25.67 | 25.88 | 25.38 | 25.61 | 25.61 | -0.08% | 53,998 |
| Feb 12, 2026 | 25.81 | 26.10 | 25.45 | 25.63 | 25.63 | -0.54% | 96,076 |
| Feb 11, 2026 | 25.61 | 25.88 | 25.50 | 25.77 | 25.77 | 1.58% | 124,406 |
| Feb 10, 2026 | 25.20 | 25.50 | 25.06 | 25.37 | 25.37 | 0.28% | 92,813 |
| Feb 9, 2026 | 25.17 | 25.35 | 25.01 | 25.30 | 25.30 | 0.60% | 78,144 |
| Feb 6, 2026 | 24.65 | 25.25 | 24.61 | 25.15 | 25.15 | 2.32% | 121,102 |
| Feb 5, 2026 | 24.80 | 25.00 | 24.30 | 24.58 | 24.58 | -1.72% | 139,018 |
| Feb 4, 2026 | 25.02 | 25.24 | 24.91 | 25.01 | 25.01 | -0.16% | 123,391 |
| Feb 3, 2026 | 24.27 | 25.12 | 24.26 | 25.05 | 25.05 | 3.51% | 115,286 |
| Feb 2, 2026 | 24.25 | 24.37 | 24.05 | 24.20 | 24.20 | -1.18% | 92,384 |
| Jan 30, 2026 | 24.37 | 24.50 | 24.18 | 24.49 | 24.49 | 0.78% | 61,126 |
| Jan 29, 2026 | 24.29 | 24.50 | 24.14 | 24.30 | 24.30 | 1.63% | 98,577 |
| Jan 28, 2026 | 24.05 | 24.08 | 23.85 | 23.91 | 23.91 | -0.17% | 39,130 |
| Jan 27, 2026 | 23.94 | 24.22 | 23.61 | 23.95 | 23.95 | 0.25% | 86,416 |
| Jan 26, 2026 | 24.16 | 24.29 | 23.89 | 23.89 | 23.89 | -2.57% | 103,235 |
| Jan 23, 2026 | 24.43 | 24.74 | 24.32 | 24.52 | 24.03 | 1.03% | 108,272 |
| Jan 22, 2026 | 24.08 | 24.28 | 24.02 | 24.27 | 23.78 | 0.83% | 125,835 |
| Jan 21, 2026 | 23.72 | 24.11 | 23.69 | 24.07 | 23.59 | 2.56% | 114,002 |