loading

Adams Natural Resources Fund Inc Stock (PEO) Price History

The historical daily chart and data for Adams Natural Resources Fund Inc stock (PEO), show that the latest closing stock price as of August 22, 2025, is $21.47.
  • Adams Natural Resources Fund Inc all-time high stock price is $31.68, occurred on July 24, 2014.
  • The lowest Adams Natural Resources Fund Inc stock price recorded was $6.25 on March 19, 2020. Since then, Adams Natural Resources Fund Inc's stock price has risen over 243.52% to $21.47 now.
  • The 52-week high stock price for PEO is $24.79, representing a 15.46% increase from the current share price, occurred on November 21, 2024.
  • The 52-week low stock price for PEO is $18.34, indicating a -14.56% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Adams Natural Resources Fund Inc (PEO) stock in the beginning of 2024 was $16.81. The stock closed the year at $21.80, a gain of over 29.66% for the year.
The table below shows more information about PEO historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $21.55 $21.22 $0.33 36,577.0 +1.61%
Aug 21, 2025 $21.20 $21.04 $0.165 37,284.0 +0.33%
Aug 20, 2025 $21.13 $21.00 $0.13 33,392.0 +0.53%
Aug 19, 2025 $21.08 $20.86 $0.2199 32,710.0 +0.24%
Aug 18, 2025 $20.98 $20.80 $0.18 41,184.0 -0.19%
Aug 15, 2025 $21.14 $20.90 $0.2339 25,723.0 +0.05%
Aug 14, 2025 $21.00 $20.77 $0.23 48,876.0 -0.24%
Aug 13, 2025 $21.09 $20.76 $0.3299 34,956.0 +0.82%
Aug 12, 2025 $21.01 $20.71 $0.2992 38,709.0 +0.48%
Aug 11, 2025 $20.91 $20.57 $0.34 48,124.0 -0.38%
Aug 08, 2025 $21.00 $20.79 $0.21 28,341.0 -0.19%
Aug 07, 2025 $21.10 $20.76 $0.34 41,166.0 +0.19%
Aug 06, 2025 $21.14 $20.78 $0.36 38,543.0 -0.62%
Aug 05, 2025 $21.07 $20.75 $0.32 50,822.0 -0.62%
Aug 04, 2025 $21.14 $20.95 $0.19 59,510.0 +0.29%
Aug 01, 2025 $21.44 $20.98 $0.46 62,925.0 -2.05%
Jul 31, 2025 $21.59 $21.39 $0.205 44,376.0 -0.51%
Jul 30, 2025 $21.77 $21.44 $0.33 51,958.0 -1.37%
Jul 29, 2025 $21.91 $21.65 $0.2573 43,868.0 +0.41%
Jul 28, 2025 $21.80 $21.52 $0.28 69,955.0 -1.27%
Jul 25, 2025 $22.30 $21.95 $0.35 90,628.0 -0.50%
Jul 24, 2025 $22.26 $21.83 $0.43 147,443.0 +0.18%

Adams Natural Resources Fund Inc Stock (PEO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Adams Natural Resources Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PEO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adams Natural Resources Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Adams Natural Resources Fund Inc Stock (PEO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $21.55 $20.57 $0.98 695,419.0 +0.19%
Jul, 2025 $22.34 $21.23 $1.11 1,692,876.0 +0.28%
Jun, 2025 $22.34 $20.18 $2.16 1,141,606.0 +6.42%
May, 2025 $21.03 $19.72 $1.31 1,028,538.0 +0.65%
Apr, 2025 $23.01 $18.34 $4.66 1,498,937.0 -12.54%
Mar, 2025 $23.20 $21.10 $2.10 942,689.0 +2.17%
Feb, 2025 $22.97 $21.68 $1.29 887,428.0 +2.88%
Jan, 2025 $23.97 $21.69 $2.28 1,608,930.0 -0.18%

Adams Natural Resources Fund Inc Stock (PEO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $23.74 $20.90 $2.84 1,195,196.0 -9.29%
Nov, 2024 $24.79 $23.51 $1.28 852,872.0 +0.51%
Oct, 2024 $24.51 $23.04 $1.47 863,560.0 +1.46%
Sep, 2024 $23.76 $21.60 $2.16 1,135,742.0 -1.07%
Aug, 2024 $24.42 $22.24 $2.18 905,501.0 -3.81%
Jul, 2024 $24.49 $23.00 $1.49 818,365.0 +3.35%
Jun, 2024 $23.70 $22.58 $1.12 868,787.0 -0.13%
May, 2024 $23.95 $22.72 $1.23 808,323.0 +2.25%
Apr, 2024 $24.25 $22.99 $1.26 760,975.0 +0.26%
Mar, 2024 $23.15 $21.20 $1.95 625,899.0 +8.67%
Feb, 2024 $21.37 $20.29 $1.08 660,098.0 +3.66%
Jan, 2024 $21.39 $19.85 $1.54 844,331.0 -0.78%

Adams Natural Resources Fund Inc Stock (PEO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $21.31 $19.78 $1.53 1,048,140.0 +0.59%
Nov, 2023 $22.33 $20.22 $2.11 1,107,011.0 -4.91%
Oct, 2023 $23.25 $21.11 $2.14 619,204.0 -6.70%
Sep, 2023 $23.80 $22.75 $1.05 723,972.0 +0.61%
Aug, 2023 $23.44 $21.98 $1.46 986,399.0 +1.28%
Jul, 2023 $22.79 $20.26 $2.53 1,058,456.0 +8.98%
Jun, 2023 $20.93 $19.34 $1.59 957,822.0 +7.37%
May, 2023 $20.93 $19.22 $1.71 1,986,329.0 -7.58%
Apr, 2023 $21.75 $20.39 $1.36 1,326,405.0 +2.04%
Mar, 2023 $22.07 $18.93 $3.14 1,837,396.0 -3.38%
Feb, 2023 $22.62 $21.03 $1.59 1,301,468.0 -5.84%
Jan, 2023 $23.17 $20.90 $2.27 1,436,091.0 +3.67%
closed_end_fund_equity RVT
$15.92
price up icon 2.84%
closed_end_fund_equity GAB
$6.00
price up icon 1.01%
closed_end_fund_equity CLM
$8.09
price up icon 0.75%
closed_end_fund_equity KYN
$12.32
price up icon 0.33%
closed_end_fund_equity GDV
$26.75
price up icon 1.17%
closed_end_fund_equity ETY
$15.71
price up icon 0.96%
Cap:     |  Volume (24h):