Adams Natural Resources Fund, Inc. (PEO) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$21.65

north_east

$0.18 (0.82%)

Day's range

$21.51

$21.7

5 DAY PERFORMANCE

-0.76%

1 MONTH PERFORMANCE

-0.57%

3 MONTH PERFORMANCE

+0.21%

6 MONTH PERFORMANCE

+2.58%

YEAR-TO-DATE PERFORMANCE

-0.44%

1 YEAR PERFORMANCE

-3.80%

Adams Natural Resources Fund, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/10/2025	$21.59	$21.69 (0.46%)	$21.73	$21.59	14.44 K
12/09/2025	$21.54	$21.69 (0.7%)	$21.88	$21.45	48.85 K	$583.22 M
12/08/2025	$21.65	$21.55 (-0.46%)	$21.75	$21.53	46.90 K	$579.45 M
12/05/2025	$21.86	$21.81 (-0.23%)	$21.99	$21.79	29.03 K	$586.44 M
12/04/2025	$21.86	$21.79 (-0.32%)	$21.88	$21.61	33.63 K	$585.91 M
12/03/2025	$21.62	$21.79 (0.79%)	$21.86	$21.57	46.92 K	$585.91 M
12/02/2025	$21.82	$21.56 (-1.19%)	$21.82	$21.50	49.70 K	$579.72 M
12/01/2025	$21.65	$21.78 (0.6%)	$21.85	$21.64	48.30 K	$585.64 M
11/28/2025	$21.31	$21.64 (1.55%)	$21.73	$21.31	25.70 K	$581.87 M
11/26/2025	$21.15	$21.28 (0.61%)	$21.54	$21.13	59.60 K	$572.19 M
11/25/2025	$21.19	$21.11 (-0.38%)	$21.23	$21.06	57.51 K	$567.62 M
11/24/2025	$21.25	$21.18 (-0.33%)	$21.25	$21.01	58.40 K	$569.50 M
11/21/2025	$21.18	$21.25 (0.33%)	$21.38	$21.02	45.60 K	$571.39 M
11/20/2025	$21.85	$21.59 (-1.19%)	$22.11	$21.59	70.32 K	$580.53 M
11/19/2025	$22.06	$21.80 (-1.18%)	$22.06	$21.65	78.53 K	$586.18 M
11/18/2025	$21.86	$22.11 (1.14%)	$22.13	$21.64	26.90 K	$594.51 M
11/17/2025	$22.22	$21.94 (-1.26%)	$22.23	$21.86	52.14 K	$589.94 M
11/14/2025	$22.05	$22.10 (0.23%)	$22.21	$21.95	54.24 K	$594.24 M
11/13/2025	$22.05	$21.96 (-0.41%)	$22.14	$21.91	61.00 K	$590.48 M
11/12/2025	$21.98	$22.03 (0.23%)	$22.12	$21.87	80.01 K	$592.36 M
11/11/2025	$21.83	$22.02 (0.87%)	$22.10	$21.83	73.50 K	$592.09 M
11/10/2025	$21.73	$21.77 (0.18%)	$21.80	$21.49	58.42 K	$585.37 M
11/07/2025	$21.38	$21.61 (1.08%)	$21.65	$21.35	33.00 K	$581.07 M
11/06/2025	$21.33	$21.38 (0.23%)	$21.50	$21.33	32.60 K	$574.88 M
11/05/2025	$21.12	$21.26 (0.66%)	$21.45	$21.12	38.90 K	$571.66 M
11/04/2025	$21.04	$21.11 (0.33%)	$21.25	$21.00	24.10 K	$567.62 M
11/03/2025	$21.47	$21.33 (-0.65%)	$21.51	$21.25	49.25 K	$573.54 M
10/31/2025	$21.46	$21.46 (0%)	$21.58	$21.43	27.21 K	$577.03 M
10/30/2025	$21.60	$21.44 (-0.74%)	$21.67	$21.41	40.90 K	$576.50 M
10/29/2025	$21.53	$21.54 (0.05%)	$21.75	$21.49	40.00 K	$579.18 M
10/28/2025	$21.54	$21.53 (-0.05%)	$21.60	$21.40	66.90 K	$578.92 M
10/27/2025	$21.53	$21.57 (0.19%)	$21.68	$21.46	49.90 K	$579.99 M
10/24/2025	$21.73	$21.50 (-1.06%)	$21.76	$21.46	60.80 K	$578.11 M
10/23/2025	$21.50	$21.65 (0.7%)	$21.70	$21.41	81.30 K	$582.14 M
10/22/2025	$20.96	$21.20 (1.15%)	$21.36	$20.96	40.34 K	$570.04 M
10/21/2025	$21.03	$20.92 (-0.52%)	$21.20	$20.83	61.20 K	$562.51 M
10/20/2025	$21.00	$20.98 (-0.1%)	$21.35	$20.95	77.30 K	$564.13 M
10/17/2025	$20.83	$20.89 (0.29%)	$21.00	$20.81	34.70 K	$561.71 M
10/16/2025	$21.16	$20.84 (-1.51%)	$21.33	$20.75	38.10 K	$560.36 M
10/15/2025	$21.29	$21.08 (-0.99%)	$21.43	$21.03	42.25 K	$566.82 M
10/14/2025	$21.06	$21.14 (0.38%)	$21.18	$20.96	46.81 K	$568.43 M
10/13/2025	$21.13	$21.13 (0%)	$21.27	$21.03	21.62 K	$568.16 M
10/10/2025	$21.37	$21.02 (-1.64%)	$21.60	$20.98	45.00 K	$565.20 M
10/09/2025	$21.84	$21.45 (-1.79%)	$21.85	$21.42	30.40 K	$576.76 M
10/08/2025	$21.77	$21.78 (0.05%)	$21.85	$21.61	39.50 K	$585.64 M
10/07/2025	$21.66	$21.70 (0.18%)	$21.73	$21.47	68.10 K	$583.49 M
10/06/2025	$21.69	$21.66 (-0.14%)	$21.73	$21.61	48.20 K	$582.41 M
10/03/2025	$21.51	$21.63 (0.56%)	$21.70	$21.51	43.41 K	$581.60 M
10/02/2025	$21.57	$21.47 (-0.46%)	$21.75	$21.47	53.40 K	$577.30 M
10/01/2025	$21.52	$21.65 (0.6%)	$21.96	$21.52	59.50 K	$582.14 M
09/30/2025	$21.76	$21.52 (-1.1%)	$21.97	$21.47	69.34 K	$578.65 M
09/29/2025	$22.17	$21.87 (-1.35%)	$22.17	$21.76	63.44 K	$588.06 M
09/26/2025	$22.00	$22.15 (0.68%)	$22.27	$22.00	44.15 K	$600.61 M
09/25/2025	$21.89	$21.96 (0.32%)	$22.00	$21.85	32.63 K	$595.46 M
09/24/2025	$21.91	$21.88 (-0.14%)	$22.00	$21.83	57.53 K	$593.29 M
09/23/2025	$21.45	$21.80 (1.63%)	$21.90	$21.45	78.20 K	$591.12 M
09/22/2025	$21.50	$21.51 (0.05%)	$21.52	$21.38	40.42 K	$583.25 M
09/19/2025	$21.64	$21.50 (-0.65%)	$21.76	$21.50	65.70 K	$582.98 M
09/18/2025	$21.75	$21.75 (0%)	$21.81	$21.61	27.62 K	$589.76 M
09/17/2025	$21.71	$21.74 (0.14%)	$21.88	$21.60	56.80 K	$589.49 M
09/16/2025	$21.43	$21.68 (1.17%)	$21.79	$21.43	52.50 K	$587.86 M
09/15/2025	$21.73	$21.46 (-1.24%)	$21.73	$21.46	43.32 K	$581.90 M
09/12/2025	$21.60	$21.58 (-0.09%)	$21.74	$21.56	30.81 K	$585.15 M
09/11/2025	$21.58	$21.62 (0.19%)	$21.74	$21.48	41.20 K	$586.24 M
09/10/2025	$21.50	$21.60 (0.47%)	$21.78	$21.46	44.34 K	$585.69 M