Adams Natural Resources Fund, Inc. - PEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 07, 2025	19.86	19.82	19.82	19.9	19.72	40,605
May 06, 2025	19.86	19.86	19.86	20.05	19.75	33,232
May 05, 2025	20	19.78	19.78	20	19.73	71,100
May 02, 2025	20.2	20.16	20.16	20.44	19.78	36,678
May 01, 2025	19.82	19.98	19.98	20.3	19.78	49,216
April 30, 2025	20.03	19.95	19.95	20.03	19.55	66,947
April 29, 2025	19.89	20.2	20.2	20.23	19.89	56,727
April 28, 2025	20.03	20.19	20.19	20.3	20.01	40,100
April 25, 2025	20.53	20.58	20.58	20.87	20.35	44,896
April 24, 2025	20.48	20.53	20.53	20.7	20.31	18,869
April 23, 2025	20.43	20.34	20.34	20.67	20.17	85,440
April 22, 2025	19.74	20.16	20.16	20.35	19.74	33,421
April 21, 2025	20.19	19.6	19.6	20.32	19.44	96,607
April 17, 2025	20.11	20.32	20.32	20.59	20.11	53,629
April 16, 2025	19.91	20.03	20.03	20.24	19.85	38,400
April 15, 2025	19.91	19.86	19.86	20.13	19.76	51,606
April 14, 2025	20.37	19.86	19.86	20.54	19.72	70,106
April 11, 2025	19.51	19.93	19.93	20.22	19.3	67,065
April 10, 2025	20.52	19.52	19.52	20.79	19.31	94,700
April 09, 2025	18.93	20.67	20.67	20.75	18.71	111,178
April 08, 2025	19.89	18.94	18.94	20	18.75	104,934
April 07, 2025	19	19.07	19.07	19.55	18.35	115,900
April 04, 2025	21	19.59	19.59	21.14	19.51	183,156
April 03, 2025	22.16	21.54	21.54	22.2	21.41	106,000
April 02, 2025	22.7	22.97	22.97	23.01	22.56	35,600
April 01, 2025	22.86	22.89	22.89	22.94	22.7	21,200
March 31, 2025	22.64	22.81	22.81	22.96	22.56	40,400
March 28, 2025	22.57	22.63	22.63	22.92	22.57	29,063
March 27, 2025	23	22.66	22.66	23.07	22.66	61,948
March 26, 2025	23	23.08	23.08	23.2	22.95	50,011
March 25, 2025	23	22.86	22.86	23	22.63	58,213
March 24, 2025	22.61	22.85	22.85	23	22.6	38,300
March 21, 2025	22.62	22.54	22.54	22.62	22.41	26,733
March 20, 2025	22.71	22.72	22.72	22.77	22.56	20,600
March 19, 2025	22.31	22.7	22.7	22.75	22.31	38,400
March 18, 2025	22.37	22.3	22.3	22.39	22.23	44,300
March 17, 2025	21.86	22.29	22.29	22.36	21.86	71,630
March 14, 2025	21.75	21.95	21.95	21.95	21.59	38,900
March 13, 2025	21.54	21.41	21.41	21.74	21.4	22,700
March 12, 2025	21.61	21.66	21.66	21.78	21.47	25,761
March 11, 2025	21.76	21.6	21.6	21.76	21.5	26,817
March 10, 2025	21.69	21.72	21.72	21.98	21.56	52,819
March 07, 2025	21.36	21.64	21.64	21.76	21.36	61,138
March 06, 2025	21.15	21.5	21.5	21.61	21.14	70,800
March 05, 2025	21.5	21.34	21.34	21.55	21.1	98,642
March 04, 2025	21.57	21.56	21.56	21.77	21.27	69,800
March 03, 2025	22.4	21.8	21.8	22.74	21.75	58,231
February 28, 2025	22.15	22.33	22.33	22.44	22.11	28,847
February 27, 2025	22.17	22.19	22.19	22.4	22.13	43,900
February 26, 2025	22.34	22.2	22.2	22.56	22.12	35,028
February 25, 2025	22.55	22.33	22.33	22.68	22.2	48,924
February 24, 2025	22.64	22.66	22.66	22.9	22.5	58,824
February 21, 2025	22.77	22.63	22.63	22.88	22.51	39,255
February 20, 2025	22.7	22.83	22.83	22.97	22.7	47,533
February 19, 2025	22.65	22.68	22.68	22.96	22.64	58,600
February 18, 2025	22.45	22.8	22.8	22.93	22.38	83,600
February 14, 2025	22.44	22.43	22.43	22.58	22.43	45,275
February 13, 2025	22.09	22.38	22.38	22.39	22	24,337
February 12, 2025	22.38	22.06	22.06	22.46	22.02	46,200
February 11, 2025	22.5	22.48	22.48	22.6	22.33	41,996

Adams Natural Resources Fund, Inc. (PEO) NYSE