Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
24.07
+0.60 (2.56%)
At close: Jan 21, 2026, 4:00 PM EST
24.06
-0.01 (-0.04%)
After-hours: Jan 21, 2026, 7:00 PM EST
PEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 23.72 | 24.11 | 23.69 | 24.07 | 24.07 | 2.56% | 113,786 |
| Jan 20, 2026 | 23.50 | 23.61 | 23.31 | 23.47 | 23.47 | - | 110,982 |
| Jan 16, 2026 | 23.61 | 23.66 | 23.28 | 23.47 | 23.47 | 0.60% | 632,170 |
| Jan 15, 2026 | 23.20 | 23.49 | 23.04 | 23.33 | 23.33 | 0.09% | 168,436 |
| Jan 14, 2026 | 23.01 | 23.53 | 22.86 | 23.31 | 23.31 | 2.10% | 220,332 |
| Jan 13, 2026 | 22.70 | 22.92 | 22.64 | 22.83 | 22.83 | 0.75% | 194,223 |
| Jan 12, 2026 | 22.51 | 22.66 | 22.21 | 22.66 | 22.66 | 1.07% | 117,078 |
| Jan 9, 2026 | 22.35 | 22.48 | 22.30 | 22.42 | 22.42 | 0.81% | 106,033 |
| Jan 8, 2026 | 21.70 | 22.25 | 21.70 | 22.24 | 22.24 | 2.58% | 106,298 |
| Jan 7, 2026 | 22.05 | 22.10 | 21.62 | 21.68 | 21.68 | -1.45% | 116,385 |
| Jan 6, 2026 | 22.60 | 22.63 | 21.90 | 22.00 | 22.00 | -2.44% | 129,729 |
| Jan 5, 2026 | 23.00 | 23.00 | 22.20 | 22.55 | 22.55 | 2.31% | 211,852 |
| Jan 2, 2026 | 21.75 | 22.04 | 21.66 | 22.04 | 22.04 | 1.38% | 75,393 |
| Dec 31, 2025 | 21.88 | 21.88 | 21.71 | 21.74 | 21.74 | -0.91% | 26,473 |
| Dec 30, 2025 | 21.66 | 21.94 | 21.66 | 21.94 | 21.94 | 1.39% | 90,086 |
| Dec 29, 2025 | 21.73 | 21.79 | 21.64 | 21.64 | 21.64 | -0.23% | 46,221 |
| Dec 26, 2025 | 21.67 | 21.77 | 21.62 | 21.69 | 21.69 | - | 43,651 |
| Dec 24, 2025 | 21.65 | 21.78 | 21.65 | 21.69 | 21.69 | -0.50% | 25,595 |
| Dec 23, 2025 | 21.63 | 21.80 | 21.53 | 21.80 | 21.80 | 1.35% | 85,894 |
| Dec 22, 2025 | 21.49 | 21.54 | 21.34 | 21.51 | 21.51 | 1.32% | 81,798 |
| Dec 19, 2025 | 21.33 | 21.44 | 21.21 | 21.23 | 21.23 | 0.05% | 52,027 |
| Dec 18, 2025 | 21.47 | 21.49 | 21.10 | 21.22 | 21.22 | -0.79% | 70,575 |
| Dec 17, 2025 | 21.16 | 21.45 | 21.09 | 21.39 | 21.39 | 1.42% | 45,693 |
| Dec 16, 2025 | 21.42 | 21.54 | 21.00 | 21.09 | 21.09 | -1.91% | 74,646 |
| Dec 15, 2025 | 21.86 | 21.86 | 21.43 | 21.50 | 21.50 | -1.01% | 92,408 |
| Dec 12, 2025 | 21.90 | 21.90 | 21.58 | 21.72 | 21.72 | -0.50% | 52,539 |
| Dec 11, 2025 | 21.69 | 21.94 | 21.69 | 21.83 | 21.83 | 0.37% | 62,825 |
| Dec 10, 2025 | 21.59 | 21.80 | 21.59 | 21.75 | 21.75 | 0.28% | 47,005 |
| Dec 9, 2025 | 21.54 | 21.88 | 21.45 | 21.69 | 21.69 | 0.65% | 48,845 |
| Dec 8, 2025 | 21.65 | 21.75 | 21.53 | 21.55 | 21.55 | -1.19% | 46,894 |
| Dec 5, 2025 | 21.86 | 21.99 | 21.79 | 21.81 | 21.81 | 0.09% | 29,025 |
| Dec 4, 2025 | 21.86 | 21.88 | 21.61 | 21.79 | 21.79 | - | 33,628 |
| Dec 3, 2025 | 21.62 | 21.86 | 21.57 | 21.79 | 21.79 | 1.07% | 46,921 |
| Dec 2, 2025 | 21.82 | 21.82 | 21.50 | 21.56 | 21.56 | -1.01% | 49,690 |
| Dec 1, 2025 | 21.65 | 21.85 | 21.64 | 21.78 | 21.78 | 0.65% | 48,288 |
| Nov 28, 2025 | 21.31 | 21.73 | 21.31 | 21.64 | 21.64 | 1.69% | 25,673 |
| Nov 26, 2025 | 21.15 | 21.54 | 21.13 | 21.28 | 21.28 | 0.81% | 59,588 |
| Nov 25, 2025 | 21.19 | 21.23 | 21.06 | 21.11 | 21.11 | -0.33% | 57,513 |
| Nov 24, 2025 | 21.25 | 21.25 | 21.01 | 21.18 | 21.18 | -0.33% | 58,373 |
| Nov 21, 2025 | 21.18 | 21.38 | 21.02 | 21.25 | 21.25 | -1.57% | 45,583 |
| 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 |