20.99
price down icon2.05%   -0.44
after-market After Hours: 20.98 -0.010 -0.05%
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 01, 2025, is $20.99.
  • 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 235.84% to $20.99 now.
  • The 52-week high stock price for PEO is $24.79, representing a 18.10% increase from the current share price, occurred on November 21, 2024.
  • The 52-week low stock price for PEO is $18.34, indicating a -12.60% 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 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%
Jul 23, 2025 $22.15 $22.01 $0.14 33,162.0 +2.03%
Jul 22, 2025 $21.84 $21.51 $0.335 92,312.0 +0.37%
Jul 21, 2025 $21.89 $21.54 $0.3521 70,066.0 -1.51%
Jul 18, 2025 $21.91 $21.61 $0.3045 213,320.0 +0.69%
Jul 17, 2025 $21.84 $21.64 $0.20 68,267.0 -0.14%
Jul 16, 2025 $21.93 $21.66 $0.265 88,419.0 -0.23%
Jul 15, 2025 $22.10 $21.78 $0.32 129,392.0 -1.18%
Jul 14, 2025 $22.22 $21.97 $0.25 125,947.0 -0.85%
Jul 11, 2025 $22.34 $21.96 $0.375 52,986.0 +1.04%
Jul 10, 2025 $22.12 $21.83 $0.2899 46,756.0 +0.27%
Jul 09, 2025 $22.10 $21.87 $0.23 52,392.0 -0.18%
Jul 08, 2025 $22.14 $21.51 $0.6317 81,035.0 +1.71%
Jul 07, 2025 $21.84 $21.46 $0.38 29,612.0 -0.96%
Jul 03, 2025 $21.97 $21.60 $0.37 57,109.0 +0.14%

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 $21.44 $20.98 $0.46 62,925.0 +0.00%
Jul, 2025 $22.34 $20.98 $1.36 1,755,801.0 -1.78%
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 EVT
$23.60
price down icon 1.46%
closed_end_fund_equity GAB
$5.82
price up icon 0.00%
closed_end_fund_equity CLM
$8.03
price down icon 0.74%
closed_end_fund_equity KYN
$12.38
price down icon 0.48%
closed_end_fund_equity GDV
$25.80
price down icon 2.05%
closed_end_fund_equity ETY
$15.50
price down icon 1.21%
Cap:     |  Volume (24h):