Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
26.89
-0.11 (-0.41%)
At close: Jul 31, 2026, 4:00 PM EDT
26.75
-0.14 (-0.52%)
After-hours: Jul 31, 2026, 7:34 PM EDT
PEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 27.00 | 27.08 | 26.75 | 26.89 | 26.89 | -0.41% | 213,398 |
| Jul 30, 2026 | 26.58 | 27.17 | 26.37 | 27.00 | 27.00 | 1.62% | 60,546 |
| Jul 29, 2026 | 26.80 | 27.00 | 26.34 | 26.57 | 26.57 | 0.61% | 44,731 |
| Jul 28, 2026 | 26.67 | 26.90 | 26.32 | 26.41 | 26.41 | -0.97% | 69,072 |
| Jul 27, 2026 | 26.64 | 27.01 | 26.53 | 26.67 | 26.67 | -1.48% | 67,548 |
| Jul 24, 2026 | 27.52 | 27.74 | 27.49 | 27.61 | 27.07 | 0.58% | 62,924 |
| Jul 23, 2026 | 27.54 | 27.73 | 27.35 | 27.45 | 26.91 | 0.55% | 61,840 |
| Jul 22, 2026 | 27.02 | 27.45 | 27.02 | 27.30 | 26.77 | 1.37% | 70,105 |
| Jul 21, 2026 | 26.82 | 26.95 | 26.59 | 26.93 | 26.40 | 0.94% | 35,806 |
| Jul 20, 2026 | 26.35 | 26.75 | 26.31 | 26.68 | 26.16 | 1.60% | 64,870 |
| Jul 17, 2026 | 26.39 | 26.49 | 26.19 | 26.26 | 25.75 | 0.61% | 30,601 |
| Jul 16, 2026 | 26.01 | 26.22 | 25.96 | 26.10 | 25.59 | 0.46% | 17,827 |
| Jul 15, 2026 | 26.15 | 26.23 | 25.77 | 25.98 | 25.47 | -0.27% | 42,613 |
| Jul 14, 2026 | 26.00 | 26.27 | 25.96 | 26.05 | 25.54 | 0.39% | 36,733 |
| Jul 13, 2026 | 25.55 | 26.05 | 25.53 | 25.95 | 25.44 | 2.73% | 42,653 |
| Jul 10, 2026 | 25.25 | 25.49 | 25.10 | 25.26 | 24.77 | 0.20% | 40,380 |
| Jul 9, 2026 | 25.46 | 25.49 | 25.15 | 25.21 | 24.72 | -1.10% | 43,411 |
| Jul 8, 2026 | 25.55 | 25.71 | 25.11 | 25.49 | 24.99 | 0.95% | 60,518 |
| Jul 7, 2026 | 24.86 | 25.39 | 24.82 | 25.25 | 24.76 | 1.81% | 36,548 |
| Jul 6, 2026 | 24.70 | 24.92 | 24.70 | 24.80 | 24.31 | 0.40% | 45,683 |
| Jul 2, 2026 | 24.64 | 24.94 | 24.58 | 24.70 | 24.22 | 0.49% | 60,048 |
| Jul 1, 2026 | 24.72 | 24.79 | 24.50 | 24.58 | 24.10 | -0.57% | 40,437 |
| Jun 30, 2026 | 24.67 | 24.88 | 24.60 | 24.72 | 24.24 | 0.32% | 53,422 |
| Jun 29, 2026 | 24.79 | 24.95 | 24.59 | 24.64 | 24.16 | -0.04% | 67,638 |
| Jun 26, 2026 | 24.75 | 24.80 | 24.52 | 24.65 | 24.17 | -0.36% | 60,256 |
| Jun 25, 2026 | 24.49 | 24.83 | 24.15 | 24.74 | 24.26 | 0.98% | 61,620 |
| Jun 24, 2026 | 24.55 | 24.74 | 24.24 | 24.50 | 24.02 | -1.05% | 95,897 |
| Jun 23, 2026 | 24.67 | 24.85 | 24.45 | 24.76 | 24.28 | 0.77% | 71,848 |
| Jun 22, 2026 | 24.45 | 24.66 | 24.31 | 24.57 | 24.09 | 0.33% | 84,980 |
| Jun 18, 2026 | 24.93 | 25.19 | 23.91 | 24.49 | 24.01 | -1.92% | 245,627 |
| Jun 17, 2026 | 25.12 | 25.80 | 24.79 | 24.97 | 24.48 | -0.32% | 100,282 |
| Jun 16, 2026 | 24.94 | 25.20 | 24.91 | 25.05 | 24.56 | -0.44% | 53,249 |
| Jun 15, 2026 | 25.10 | 25.35 | 24.94 | 25.16 | 24.67 | -2.63% | 115,855 |
| Jun 12, 2026 | 25.69 | 26.15 | 25.57 | 25.84 | 25.33 | 0.82% | 78,532 |
| Jun 11, 2026 | 26.32 | 26.39 | 25.61 | 25.63 | 25.13 | -1.84% | 88,446 |
| Jun 10, 2026 | 25.95 | 26.40 | 25.67 | 26.11 | 25.60 | 0.81% | 41,182 |
| Jun 9, 2026 | 26.20 | 26.20 | 25.58 | 25.90 | 25.39 | -1.37% | 45,525 |
| Jun 8, 2026 | 26.14 | 26.69 | 26.14 | 26.26 | 25.75 | 0.65% | 55,092 |
| Jun 5, 2026 | 26.59 | 26.75 | 26.03 | 26.09 | 25.58 | -1.70% | 54,664 |
| Jun 4, 2026 | 26.36 | 26.81 | 26.24 | 26.54 | 26.02 | 0.64% | 123,711 |
| Jun 3, 2026 | 26.15 | 26.65 | 26.05 | 26.37 | 25.85 | 1.38% | 76,734 |
| Jun 2, 2026 | 25.67 | 26.10 | 25.62 | 26.01 | 25.50 | 1.29% | 114,054 |
| Jun 1, 2026 | 25.69 | 25.75 | 25.54 | 25.68 | 25.18 | 0.71% | 80,768 |
| May 29, 2026 | 25.50 | 25.61 | 25.35 | 25.50 | 25.00 | -0.47% | 89,011 |
| May 28, 2026 | 25.75 | 25.89 | 25.50 | 25.62 | 25.12 | -0.97% | 161,604 |
| May 27, 2026 | 25.96 | 26.00 | 25.57 | 25.87 | 25.36 | -1.18% | 76,614 |
| May 26, 2026 | 26.31 | 26.64 | 26.12 | 26.18 | 25.67 | -0.95% | 121,628 |
| May 22, 2026 | 26.47 | 26.74 | 26.31 | 26.43 | 25.91 | 0.19% | 36,776 |
| May 21, 2026 | 26.83 | 27.05 | 26.28 | 26.38 | 25.86 | -1.24% | 49,789 |
| May 20, 2026 | 27.05 | 27.38 | 26.60 | 26.71 | 26.19 | -1.37% | 71,522 |