Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
20.92
+0.27 (1.31%)
May 13, 2025, 4:00 PM - Market closed
PEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.77 | 21.00 | 20.72 | 20.92 | 20.92 | 1.31% | 85,290 |
| May 12, 2025 | 20.86 | 21.02 | 20.59 | 20.65 | 20.65 | 2.28% | 42,447 |
| May 9, 2025 | 20.05 | 20.37 | 20.01 | 20.19 | 20.19 | 1.20% | 41,167 |
| May 8, 2025 | 19.92 | 20.25 | 19.92 | 19.95 | 19.95 | 0.66% | 41,962 |
| May 7, 2025 | 19.86 | 19.90 | 19.72 | 19.82 | 19.82 | -0.20% | 40,605 |
| May 6, 2025 | 19.86 | 20.05 | 19.75 | 19.86 | 19.86 | 0.40% | 33,232 |
| May 5, 2025 | 20.00 | 20.00 | 19.73 | 19.78 | 19.78 | -1.88% | 71,097 |
| May 2, 2025 | 20.20 | 20.44 | 19.78 | 20.16 | 20.16 | 0.90% | 36,678 |
| May 1, 2025 | 19.82 | 20.30 | 19.78 | 19.98 | 19.98 | 0.15% | 49,216 |
| Apr 30, 2025 | 20.03 | 20.03 | 19.55 | 19.95 | 19.95 | -1.24% | 66,947 |
| Apr 29, 2025 | 19.89 | 20.23 | 19.89 | 20.20 | 20.20 | 0.05% | 56,727 |
| Apr 28, 2025 | 20.03 | 20.30 | 20.01 | 20.19 | 20.19 | -1.90% | 40,093 |
| Apr 25, 2025 | 20.53 | 20.87 | 20.35 | 20.58 | 20.06 | 0.24% | 46,684 |
| Apr 24, 2025 | 20.48 | 20.70 | 20.31 | 20.53 | 20.02 | 0.93% | 18,869 |
| Apr 23, 2025 | 20.43 | 20.67 | 20.17 | 20.34 | 19.83 | 0.89% | 85,840 |
| Apr 22, 2025 | 19.74 | 20.35 | 19.74 | 20.16 | 19.65 | 2.86% | 33,421 |
| Apr 21, 2025 | 20.19 | 20.32 | 19.44 | 19.60 | 19.11 | -3.54% | 96,607 |
| Apr 17, 2025 | 20.11 | 20.59 | 20.11 | 20.32 | 19.81 | 1.45% | 53,629 |
| Apr 16, 2025 | 19.91 | 20.24 | 19.85 | 20.03 | 19.53 | 0.86% | 38,389 |
| Apr 15, 2025 | 19.91 | 20.13 | 19.76 | 19.86 | 19.36 | - | 51,606 |
| Apr 14, 2025 | 20.37 | 20.54 | 19.72 | 19.86 | 19.36 | -0.35% | 70,106 |
| Apr 11, 2025 | 19.51 | 20.22 | 19.30 | 19.93 | 19.43 | 2.10% | 67,065 |
| Apr 10, 2025 | 20.52 | 20.79 | 19.31 | 19.52 | 19.03 | -5.56% | 94,690 |
| Apr 9, 2025 | 18.93 | 20.75 | 18.71 | 20.67 | 20.15 | 9.13% | 111,250 |
| Apr 8, 2025 | 19.89 | 20.00 | 18.75 | 18.94 | 18.46 | -0.68% | 105,479 |
| Apr 7, 2025 | 19.00 | 19.55 | 18.35 | 19.07 | 18.59 | -2.65% | 115,881 |
| Apr 4, 2025 | 21.00 | 21.14 | 19.51 | 19.59 | 19.10 | -9.05% | 183,156 |
| Apr 3, 2025 | 22.16 | 22.20 | 21.41 | 21.54 | 21.00 | -6.23% | 105,961 |
| Apr 2, 2025 | 22.70 | 23.01 | 22.56 | 22.97 | 22.39 | 0.35% | 35,583 |
| Apr 1, 2025 | 22.86 | 22.94 | 22.70 | 22.89 | 22.32 | 0.35% | 21,150 |
| Mar 31, 2025 | 22.64 | 22.96 | 22.56 | 22.81 | 22.24 | 0.80% | 40,359 |
| Mar 28, 2025 | 22.57 | 22.92 | 22.57 | 22.63 | 22.06 | -0.13% | 29,063 |
| Mar 27, 2025 | 23.00 | 23.07 | 22.66 | 22.66 | 22.09 | -1.82% | 61,948 |
| Mar 26, 2025 | 23.00 | 23.20 | 22.95 | 23.08 | 22.50 | 0.96% | 50,011 |
| Mar 25, 2025 | 23.00 | 23.00 | 22.63 | 22.86 | 22.29 | 0.04% | 58,213 |
| Mar 24, 2025 | 22.61 | 23.00 | 22.60 | 22.85 | 22.28 | 1.38% | 38,295 |
| Mar 21, 2025 | 22.62 | 22.62 | 22.41 | 22.54 | 21.97 | -0.79% | 26,733 |
| Mar 20, 2025 | 22.71 | 22.77 | 22.56 | 22.72 | 22.15 | 0.09% | 20,559 |
| Mar 19, 2025 | 22.31 | 22.75 | 22.31 | 22.70 | 22.13 | 1.79% | 38,360 |
| Mar 18, 2025 | 22.37 | 22.39 | 22.23 | 22.30 | 21.74 | 0.04% | 44,286 |
| Mar 17, 2025 | 21.86 | 22.36 | 21.86 | 22.29 | 21.73 | 1.55% | 71,630 |
| Mar 14, 2025 | 21.75 | 21.95 | 21.59 | 21.95 | 21.40 | 2.52% | 38,871 |
| Mar 13, 2025 | 21.54 | 21.74 | 21.40 | 21.41 | 20.87 | -1.15% | 22,700 |
| Mar 12, 2025 | 21.61 | 21.78 | 21.47 | 21.66 | 21.12 | 0.28% | 25,761 |
| Mar 11, 2025 | 21.76 | 21.76 | 21.50 | 21.60 | 21.06 | -0.55% | 26,817 |
| Mar 10, 2025 | 21.69 | 21.98 | 21.56 | 21.72 | 21.18 | 0.37% | 52,819 |
| Mar 7, 2025 | 21.36 | 21.76 | 21.36 | 21.64 | 21.10 | 0.65% | 61,138 |
| Mar 6, 2025 | 21.15 | 21.61 | 21.14 | 21.50 | 20.96 | 0.75% | 70,791 |
| Mar 5, 2025 | 21.50 | 21.55 | 21.10 | 21.34 | 20.80 | -1.02% | 98,642 |
| Mar 4, 2025 | 21.57 | 21.77 | 21.27 | 21.56 | 21.02 | -1.10% | 69,760 |