Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
26.00
-0.09 (-0.36%)
May 13, 2026, 10:52 AM EDT - Market open
PEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 26.05 | 26.20 | 25.89 | 26.09 | 26.09 | 0.93% | 56,876 |
| May 11, 2026 | 25.56 | 25.94 | 25.44 | 25.85 | 25.85 | 2.09% | 76,893 |
| May 8, 2026 | 25.39 | 25.78 | 25.30 | 25.32 | 25.32 | -0.51% | 46,244 |
| May 7, 2026 | 25.64 | 25.66 | 25.15 | 25.45 | 25.45 | -1.81% | 104,023 |
| May 6, 2026 | 26.24 | 26.80 | 25.82 | 25.92 | 25.92 | -4.28% | 127,389 |
| May 5, 2026 | 26.99 | 27.19 | 26.86 | 27.08 | 27.08 | 0.11% | 80,520 |
| May 4, 2026 | 26.97 | 27.10 | 26.68 | 27.05 | 27.05 | 0.60% | 92,848 |
| May 1, 2026 | 26.93 | 27.01 | 26.62 | 26.89 | 26.89 | -0.52% | 76,728 |
| Apr 30, 2026 | 26.60 | 27.22 | 26.60 | 27.03 | 27.03 | 1.01% | 108,052 |
| Apr 29, 2026 | 26.75 | 26.83 | 26.44 | 26.76 | 26.76 | 1.48% | 117,518 |
| Apr 28, 2026 | 26.49 | 26.57 | 26.22 | 26.37 | 26.37 | 0.34% | 82,803 |
| Apr 27, 2026 | 26.41 | 26.71 | 26.05 | 26.28 | 26.28 | -1.72% | 89,752 |
| Apr 24, 2026 | 26.60 | 26.75 | 26.43 | 26.74 | 26.22 | 0.30% | 149,745 |
| Apr 23, 2026 | 26.53 | 26.77 | 26.39 | 26.66 | 26.14 | 1.14% | 59,112 |
| Apr 22, 2026 | 26.16 | 26.47 | 26.16 | 26.36 | 25.85 | 1.00% | 38,689 |
| Apr 21, 2026 | 25.96 | 26.15 | 25.68 | 26.10 | 25.59 | 1.12% | 86,081 |
| Apr 20, 2026 | 25.71 | 26.00 | 25.45 | 25.81 | 25.31 | 0.78% | 83,695 |
| Apr 17, 2026 | 25.69 | 25.77 | 25.07 | 25.61 | 25.11 | -2.85% | 179,728 |
| Apr 16, 2026 | 26.20 | 26.70 | 26.20 | 26.36 | 25.85 | 1.00% | 42,972 |
| Apr 15, 2026 | 26.10 | 26.40 | 25.92 | 26.10 | 25.59 | -0.50% | 73,078 |
| Apr 14, 2026 | 26.28 | 26.33 | 25.91 | 26.23 | 25.72 | -0.61% | 96,207 |
| Apr 13, 2026 | 26.51 | 26.83 | 26.23 | 26.39 | 25.88 | 0.15% | 76,692 |
| Apr 10, 2026 | 26.38 | 26.50 | 26.17 | 26.35 | 25.84 | 0.30% | 78,001 |
| Apr 9, 2026 | 26.67 | 26.87 | 26.21 | 26.27 | 25.76 | -1.05% | 77,342 |
| Apr 8, 2026 | 26.15 | 26.58 | 25.50 | 26.55 | 26.03 | -1.37% | 139,671 |
| Apr 7, 2026 | 26.81 | 27.15 | 26.76 | 26.92 | 26.40 | 1.09% | 111,386 |
| Apr 6, 2026 | 26.40 | 26.72 | 26.24 | 26.63 | 26.11 | 0.34% | 94,996 |
| Apr 2, 2026 | 26.95 | 27.36 | 26.46 | 26.54 | 26.02 | 0.04% | 131,573 |
| Apr 1, 2026 | 27.30 | 27.30 | 26.11 | 26.53 | 26.01 | -4.57% | 232,159 |
| Mar 31, 2026 | 28.52 | 28.75 | 27.37 | 27.80 | 27.26 | -1.97% | 175,840 |
| Mar 30, 2026 | 28.69 | 28.88 | 28.19 | 28.36 | 27.81 | 0.85% | 137,106 |
| Mar 27, 2026 | 27.91 | 28.30 | 27.56 | 28.12 | 27.57 | 1.08% | 93,764 |
| Mar 26, 2026 | 27.80 | 28.04 | 27.77 | 27.82 | 27.28 | 0.22% | 172,126 |
| Mar 25, 2026 | 27.29 | 27.85 | 27.11 | 27.76 | 27.22 | 1.42% | 94,873 |
| Mar 24, 2026 | 26.83 | 27.70 | 26.76 | 27.37 | 26.84 | 1.56% | 158,778 |
| Mar 23, 2026 | 26.79 | 27.21 | 26.63 | 26.95 | 26.43 | 0.15% | 128,436 |
| Mar 20, 2026 | 26.95 | 27.25 | 26.77 | 26.91 | 26.39 | 0.22% | 94,336 |
| Mar 19, 2026 | 26.74 | 26.97 | 26.62 | 26.85 | 26.33 | 0.52% | 62,893 |
| Mar 18, 2026 | 26.87 | 26.97 | 26.71 | 26.71 | 26.19 | -0.34% | 66,576 |
| Mar 17, 2026 | 26.57 | 26.94 | 26.53 | 26.80 | 26.28 | 0.90% | 56,432 |
| Mar 16, 2026 | 26.67 | 26.72 | 26.47 | 26.56 | 26.04 | 0.23% | 57,854 |
| Mar 13, 2026 | 26.73 | 26.73 | 26.43 | 26.50 | 25.98 | -0.75% | 70,354 |
| Mar 12, 2026 | 26.58 | 26.90 | 26.40 | 26.70 | 26.18 | 1.06% | 117,221 |
| Mar 11, 2026 | 25.60 | 26.49 | 25.60 | 26.42 | 25.91 | 2.48% | 93,777 |
| Mar 10, 2026 | 26.00 | 26.22 | 25.36 | 25.78 | 25.28 | -1.11% | 73,796 |
| Mar 9, 2026 | 26.58 | 26.75 | 26.00 | 26.07 | 25.56 | -1.29% | 92,558 |
| Mar 6, 2026 | 26.86 | 26.86 | 26.30 | 26.41 | 25.90 | -0.90% | 84,753 |
| Mar 5, 2026 | 26.86 | 27.05 | 26.60 | 26.65 | 26.13 | -0.71% | 71,514 |
| Mar 4, 2026 | 26.23 | 27.12 | 25.84 | 26.84 | 26.32 | 1.98% | 219,891 |
| Mar 3, 2026 | 26.72 | 26.80 | 26.11 | 26.32 | 25.81 | -0.94% | 75,922 |