Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
21.25
+0.15 (0.71%)
At close: Nov 21, 2025, 4:00 PM EST
21.25
0.00 (0.00%)
After-hours: Nov 21, 2025, 4:10 PM EST
PEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 21.18 | 21.36 | 21.02 | 21.17 | - | -1.95% | 28,724 |
| Nov 20, 2025 | 21.85 | 22.11 | 21.59 | 21.59 | 21.10 | -0.96% | 70,320 |
| Nov 19, 2025 | 22.06 | 22.06 | 21.65 | 21.80 | 21.31 | -1.40% | 78,529 |
| Nov 18, 2025 | 21.86 | 22.13 | 21.64 | 22.11 | 21.61 | 0.77% | 26,875 |
| Nov 17, 2025 | 22.22 | 22.23 | 21.86 | 21.94 | 21.44 | -0.72% | 52,141 |
| Nov 14, 2025 | 22.05 | 22.21 | 21.95 | 22.10 | 21.60 | 0.64% | 54,237 |
| Nov 13, 2025 | 22.05 | 22.14 | 21.91 | 21.96 | 21.46 | -0.32% | 60,966 |
| Nov 12, 2025 | 21.98 | 22.12 | 21.87 | 22.03 | 21.53 | 0.05% | 80,006 |
| Nov 11, 2025 | 21.83 | 22.10 | 21.83 | 22.02 | 21.52 | 1.15% | 73,494 |
| Nov 10, 2025 | 21.73 | 21.80 | 21.49 | 21.77 | 21.28 | 0.74% | 58,422 |
| Nov 7, 2025 | 21.38 | 21.65 | 21.35 | 21.61 | 21.12 | 1.08% | 32,981 |
| Nov 6, 2025 | 21.33 | 21.50 | 21.33 | 21.38 | 20.89 | 0.56% | 32,571 |
| Nov 5, 2025 | 21.12 | 21.45 | 21.12 | 21.26 | 20.78 | 0.71% | 38,874 |
| Nov 4, 2025 | 21.04 | 21.25 | 21.00 | 21.11 | 20.63 | -1.03% | 24,070 |
| Nov 3, 2025 | 21.47 | 21.51 | 21.25 | 21.33 | 20.85 | -0.61% | 49,247 |
| Oct 31, 2025 | 21.46 | 21.58 | 21.43 | 21.46 | 20.97 | 0.09% | 27,206 |
| Oct 30, 2025 | 21.60 | 21.67 | 21.41 | 21.44 | 20.95 | -0.46% | 40,898 |
| Oct 29, 2025 | 21.53 | 21.75 | 21.49 | 21.54 | 21.05 | 0.05% | 39,984 |
| Oct 28, 2025 | 21.54 | 21.60 | 21.40 | 21.53 | 21.04 | -0.19% | 66,887 |
| Oct 27, 2025 | 21.53 | 21.68 | 21.46 | 21.57 | 21.08 | 0.33% | 49,885 |
| Oct 24, 2025 | 21.73 | 21.76 | 21.46 | 21.50 | 21.01 | -0.69% | 60,786 |
| Oct 23, 2025 | 21.50 | 21.70 | 21.41 | 21.65 | 21.16 | 2.12% | 81,252 |
| Oct 22, 2025 | 20.96 | 21.36 | 20.96 | 21.20 | 20.72 | 1.34% | 40,335 |
| Oct 21, 2025 | 21.03 | 21.20 | 20.83 | 20.92 | 20.45 | -0.29% | 61,155 |
| Oct 20, 2025 | 21.00 | 21.35 | 20.95 | 20.98 | 20.50 | 0.43% | 77,288 |
| Oct 17, 2025 | 20.83 | 21.00 | 20.81 | 20.89 | 20.42 | 0.24% | 34,695 |
| Oct 16, 2025 | 21.16 | 21.33 | 20.75 | 20.84 | 20.37 | -1.14% | 38,102 |
| Oct 15, 2025 | 21.29 | 21.43 | 21.03 | 21.08 | 20.60 | -0.28% | 42,246 |
| Oct 14, 2025 | 21.06 | 21.18 | 20.96 | 21.14 | 20.66 | 0.05% | 46,812 |
| Oct 13, 2025 | 21.13 | 21.27 | 21.03 | 21.13 | 20.65 | 0.52% | 21,624 |
| Oct 10, 2025 | 21.37 | 21.60 | 20.98 | 21.02 | 20.54 | -2.00% | 44,952 |
| Oct 9, 2025 | 21.84 | 21.85 | 21.42 | 21.45 | 20.96 | -1.52% | 30,375 |
| Oct 8, 2025 | 21.77 | 21.85 | 21.61 | 21.78 | 21.29 | 0.37% | 39,490 |
| Oct 7, 2025 | 21.66 | 21.73 | 21.47 | 21.70 | 21.21 | 0.18% | 68,058 |
| Oct 6, 2025 | 21.69 | 21.73 | 21.61 | 21.66 | 21.17 | 0.14% | 48,196 |
| Oct 3, 2025 | 21.51 | 21.70 | 21.51 | 21.63 | 21.14 | 0.75% | 43,408 |
| Oct 2, 2025 | 21.57 | 21.75 | 21.47 | 21.47 | 20.98 | -0.83% | 53,398 |
| Oct 1, 2025 | 21.52 | 21.96 | 21.52 | 21.65 | 21.16 | 0.60% | 59,454 |
| Sep 30, 2025 | 21.76 | 21.97 | 21.47 | 21.52 | 21.03 | -1.60% | 69,338 |
| Sep 29, 2025 | 22.17 | 22.17 | 21.76 | 21.87 | 21.37 | -1.26% | 63,437 |
| Sep 26, 2025 | 22.00 | 22.27 | 22.00 | 22.15 | 21.65 | 0.87% | 44,154 |
| Sep 25, 2025 | 21.89 | 22.00 | 21.85 | 21.96 | 21.46 | 0.37% | 32,625 |
| Sep 24, 2025 | 21.91 | 22.00 | 21.83 | 21.88 | 21.38 | 0.37% | 57,531 |
| Sep 23, 2025 | 21.45 | 21.90 | 21.45 | 21.80 | 21.31 | 1.35% | 78,157 |
| Sep 22, 2025 | 21.50 | 21.52 | 21.38 | 21.51 | 21.02 | 0.05% | 40,415 |
| Sep 19, 2025 | 21.64 | 21.76 | 21.50 | 21.50 | 21.01 | -1.15% | 65,695 |
| Sep 18, 2025 | 21.75 | 21.81 | 21.61 | 21.75 | 21.26 | 0.05% | 27,615 |
| Sep 17, 2025 | 21.71 | 21.88 | 21.60 | 21.74 | 21.25 | 0.28% | 56,793 |
| Sep 16, 2025 | 21.43 | 21.79 | 21.43 | 21.68 | 21.19 | 1.03% | 52,455 |
| Sep 15, 2025 | 21.73 | 21.73 | 21.46 | 21.46 | 20.97 | -0.56% | 43,320 |