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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	21.95	22.14	22.14	22.14	21.87	30,074
June 18, 2025	22	21.86	21.86	22.14	21.73	39,100
June 17, 2025	21.71	21.92	21.92	22.03	21.7	41,433
June 16, 2025	21.81	21.7	21.7	21.95	21.65	42,700
June 13, 2025	22.08	21.78	21.78	22.08	21.56	92,600
June 12, 2025	21.22	21.35	21.35	21.43	21.18	51,700
June 11, 2025	21.37	21.22	21.22	21.4	21.01	109,014
June 10, 2025	21.01	21.1	21.1	21.28	20.93	48,546
June 09, 2025	20.73	20.85	20.85	21.08	20.7	48,800
June 06, 2025	20.43	20.66	20.66	20.82	20.43	52,616
June 05, 2025	20.46	20.41	20.41	20.57	20.22	88,900
June 04, 2025	20.52	20.42	20.42	20.67	20.25	42,700
June 03, 2025	20.21	20.5	20.5	20.69	20.18	81,737
June 02, 2025	20.23	20.22	20.22	20.4	20.18	31,600
May 30, 2025	20.08	20.08	20.06	20.2	19.9	40,510
May 29, 2025	19.96	20.19	20.19	20.24	19.91	46,579
May 28, 2025	20.32	19.96	19.96	20.59	19.85	72,757
May 27, 2025	20.1	20.23	20.23	20.38	20.03	46,700
May 23, 2025	19.8	20.05	20.05	20.19	19.8	37,626
May 22, 2025	20	20.02	20.02	20.12	19.8	44,394
May 21, 2025	20.31	20.13	20.13	20.36	20.07	37,998
May 20, 2025	20.45	20.42	20.42	20.67	20.32	40,100
May 19, 2025	20.51	20.44	20.44	20.6	20.3	77,100
May 16, 2025	20.85	20.79	20.79	20.93	20.66	35,689
May 15, 2025	20.65	20.76	20.76	21.03	20.51	55,000
May 14, 2025	20.85	20.78	20.78	20.91	20.71	52,000
May 13, 2025	20.77	20.92	20.92	21	20.72	85,300
May 12, 2025	20.86	20.65	20.65	21.02	20.59	42,447
May 09, 2025	20.05	20.19	20.19	20.37	20.01	41,167
May 08, 2025	19.92	19.95	19.95	20.25	19.92	41,962
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

Adams Natural Resources Fund, Inc. (PEO) NYSE