Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
26.41
-0.24 (-0.90%)
At close: Mar 6, 2026, 4:00 PM EST
26.50
+0.09 (0.34%)
After-hours: Mar 6, 2026, 7:40 PM EST
PEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 23.50 | 23.61 | 23.31 | 23.47 | 23.00 | - | 110,982 |
| Jan 16, 2026 | 23.61 | 23.66 | 23.28 | 23.47 | 23.00 | 0.60% | 632,170 |
| Jan 15, 2026 | 23.20 | 23.49 | 23.04 | 23.33 | 22.86 | 0.09% | 168,436 |
| Jan 14, 2026 | 23.01 | 23.53 | 22.86 | 23.31 | 22.84 | 2.10% | 220,332 |
| Jan 13, 2026 | 22.70 | 22.92 | 22.64 | 22.83 | 22.37 | 0.75% | 194,423 |
| Jan 12, 2026 | 22.51 | 22.66 | 22.21 | 22.66 | 22.21 | 1.07% | 117,078 |
| Jan 9, 2026 | 22.35 | 22.48 | 22.30 | 22.42 | 21.97 | 0.81% | 106,033 |
| Jan 8, 2026 | 21.70 | 22.25 | 21.70 | 22.24 | 21.80 | 2.58% | 106,298 |
| Jan 7, 2026 | 22.05 | 22.10 | 21.62 | 21.68 | 21.25 | -1.45% | 116,385 |
| Jan 6, 2026 | 22.60 | 22.63 | 21.90 | 22.00 | 21.56 | -2.44% | 130,229 |
| Jan 5, 2026 | 23.00 | 23.00 | 22.20 | 22.55 | 22.10 | 2.31% | 212,057 |
| Jan 2, 2026 | 21.75 | 22.04 | 21.66 | 22.04 | 21.60 | 1.38% | 75,393 |
| Dec 31, 2025 | 21.88 | 21.88 | 21.71 | 21.74 | 21.31 | -0.91% | 26,473 |
| Dec 30, 2025 | 21.66 | 21.94 | 21.66 | 21.94 | 21.50 | 1.39% | 90,136 |
| Dec 29, 2025 | 21.73 | 21.79 | 21.64 | 21.64 | 21.21 | -0.23% | 46,225 |
| Dec 26, 2025 | 21.67 | 21.77 | 21.62 | 21.69 | 21.26 | - | 43,651 |
| Dec 24, 2025 | 21.65 | 21.78 | 21.65 | 21.69 | 21.26 | -0.50% | 25,642 |
| Dec 23, 2025 | 21.63 | 21.80 | 21.53 | 21.80 | 21.36 | 1.35% | 85,987 |