Adams Natural Resources Fund, Inc. (PEO) Historical Stock Data
21.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEO is down -0.10% a day on average. There have been 15 days where Adams Natural Resources Fund, Inc. closed green and 15 days where PEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 21.67 | 21.69 | ↑$0.02 (0.09%) | 21.62 | 21.77 | 42.81K |
| 2025-12-24 | 21.69 | 21.69 | ↑$0.01 (0.02%) | 21.69 | 21.78 | 25.59K |
| 2025-12-23 | 21.63 | 21.80 | ↑$0.17 (0.79%) | 21.54 | 21.80 | 84.60K |
| 2025-12-22 | 21.49 | 21.51 | ↑$0.02 (0.09%) | 21.34 | 21.54 | 80.57K |
| 2025-12-19 | 21.33 | 21.23 | ↓$0.10 (-0.47%) | 21.21 | 21.44 | 51.16K |
| 2025-12-18 | 21.47 | 21.22 | ↓$0.25 (-1.16%) | 21.10 | 21.49 | 69.44K |
| 2025-12-17 | 21.16 | 21.39 | ↑$0.23 (1.09%) | 21.09 | 21.44 | 44.74K |
| 2025-12-16 | 21.42 | 21.09 | ↓$0.33 (-1.54%) | 21.00 | 21.54 | 72.52K |
| 2025-12-15 | 21.74 | 21.50 | ↓$0.24 (-1.08%) | 21.43 | 21.74 | 90.79K |
| 2025-12-12 | 21.90 | 21.72 | ↓$0.18 (-0.82%) | 21.59 | 21.90 | 51.66K |
| 2025-12-11 | 21.69 | 21.83 | ↑$0.14 (0.65%) | 21.69 | 21.94 | 62.20K |
| 2025-12-10 | 21.59 | 21.75 | ↑$0.16 (0.74%) | 21.59 | 21.80 | 45.89K |
| 2025-12-09 | 21.54 | 21.69 | ↑$0.15 (0.70%) | 21.45 | 21.88 | 48K |
| 2025-12-08 | 21.65 | 21.55 | ↓$0.10 (-0.46%) | 21.53 | 21.75 | 46.24K |
| 2025-12-05 | 21.86 | 21.81 | ↓$0.05 (-0.23%) | 21.79 | 21.99 | 28.40K |
| 2025-12-04 | 21.86 | 21.79 | ↓$0.07 (-0.32%) | 21.61 | 21.88 | 33.63K |
| 2025-12-03 | 21.68 | 21.79 | ↑$0.11 (0.50%) | 21.68 | 21.86 | 44.75K |
| 2025-12-02 | 21.78 | 21.56 | ↓$0.22 (-1.01%) | 21.50 | 21.78 | 49.26K |
| 2025-12-01 | 21.65 | 21.78 | ↑$0.13 (0.60%) | 21.64 | 21.85 | 48.06K |
| 2025-11-28 | 21.38 | 21.64 | ↑$0.26 (1.22%) | 21.38 | 21.73 | 25.67K |
| 2025-11-26 | 21.15 | 21.28 | ↑$0.13 (0.61%) | 21.13 | 21.54 | 58.26K |
| 2025-11-25 | 21.19 | 21.11 | ↓$0.08 (-0.38%) | 21.08 | 21.23 | 57.51K |
| 2025-11-24 | 21.25 | 21.18 | ↓$0.07 (-0.33%) | 21.01 | 21.25 | 58.37K |
| 2025-11-21 | 21.18 | 21.25 | ↑$0.07 (0.33%) | 21.02 | 21.38 | 44K |
| 2025-11-20 | 21.85 | 21.59 | ↓$0.26 (-1.19%) | 21.59 | 22.11 | 68.63K |
| 2025-11-19 | 22.06 | 21.80 | ↓$0.26 (-1.18%) | 21.65 | 22.06 | 77.35K |
| 2025-11-18 | 21.86 | 22.11 | ↑$0.25 (1.14%) | 21.64 | 22.13 | 24.53K |
| 2025-11-17 | 22.22 | 21.94 | ↓$0.28 (-1.26%) | 21.90 | 22.23 | 51.64K |
| 2025-11-14 | 22.05 | 22.10 | ↑$0.05 (0.23%) | 21.95 | 22.21 | 53.40K |
| 2025-11-13 | 22.05 | 21.96 | ↓$0.09 (-0.41%) | 21.91 | 22.14 | 58.74K |
Create an account or log in to view more rows.
$PEO this sell-off is meh.
$PEO let’s go!! Squeeze time
$PEO is the dump over
$PEO this is going to skyrocket tmr!!!
$PEO shorters eat my shit
$PEO futes cooperating!
$PEO what’s gonna happen now
$PEO when this finally break out we could see huge upside
$PEO who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PEO holy fuck