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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22	22.15	22.15	22.27	22	44,154
September 25, 2025	21.89	21.96	21.96	22	21.85	32,625
September 24, 2025	21.91	21.88	21.88	22	21.83	57,531
September 23, 2025	21.45	21.8	21.8	21.9	21.45	78,200
September 22, 2025	21.5	21.51	21.51	21.52	21.38	40,415
September 19, 2025	21.64	21.5	21.5	21.76	21.5	65,700
September 18, 2025	21.75	21.75	21.75	21.81	21.61	27,615
September 17, 2025	21.71	21.74	21.74	21.88	21.6	56,800
September 16, 2025	21.43	21.68	21.68	21.79	21.43	52,500
September 15, 2025	21.73	21.46	21.46	21.73	21.46	43,320
September 12, 2025	21.6	21.58	21.58	21.74	21.56	30,814
September 11, 2025	21.58	21.62	21.62	21.74	21.48	41,200
September 10, 2025	21.5	21.6	21.6	21.78	21.46	44,337
September 09, 2025	21.5	21.45	21.45	21.67	21.41	48,700
September 08, 2025	21.42	21.4	21.4	21.48	21.3	61,248
September 05, 2025	21.73	21.35	21.35	21.73	21.32	69,610
September 04, 2025	21.68	21.79	21.79	21.9	21.65	39,008
September 03, 2025	21.89	21.72	21.72	22	21.61	50,800
September 02, 2025	22.07	21.95	21.95	22.07	21.86	40,726
August 29, 2025	21.92	22.1	22.1	22.1	21.9	63,800
August 28, 2025	21.85	21.88	21.88	21.93	21.71	41,100
August 27, 2025	21.78	21.76	21.76	21.86	21.6	49,165
August 26, 2025	21.63	21.66	21.66	21.72	21.51	69,106
August 25, 2025	21.47	21.61	21.61	21.65	21.41	60,600
August 22, 2025	21.25	21.47	21.47	21.55	21.22	36,600
August 21, 2025	21.07	21.13	21.13	21.2	21.04	37,300
August 20, 2025	21.03	21.06	21.06	21.13	21	33,400
August 19, 2025	20.91	20.95	20.95	21.08	20.86	32,710
August 18, 2025	20.95	20.9	20.9	20.98	20.8	41,200
August 15, 2025	20.97	20.94	20.94	21.14	20.9	25,723
August 14, 2025	20.97	20.93	20.93	21	20.77	48,900
August 13, 2025	20.81	20.98	20.98	21.09	20.76	35,000
August 12, 2025	20.8	20.81	20.81	21.01	20.71	38,719
August 11, 2025	20.88	20.71	20.71	20.91	20.57	48,124
August 08, 2025	20.88	20.79	20.79	21	20.79	28,341
August 07, 2025	20.83	20.83	20.83	21.1	20.76	41,200
August 06, 2025	21.06	20.79	20.79	21.14	20.78	38,543
August 05, 2025	21.07	20.92	20.92	21.07	20.75	51,002
August 04, 2025	21.07	21.05	21.05	21.14	20.95	59,610
August 01, 2025	21.44	20.99	20.99	21.44	20.98	62,925
July 31, 2025	21.44	21.43	21.43	21.6	21.39	44,376
July 30, 2025	21.77	21.54	21.54	21.77	21.44	52,000
July 29, 2025	21.75	21.84	21.84	21.91	21.65	43,900
July 28, 2025	21.54	21.75	21.75	21.8	21.52	70,000
July 25, 2025	22.3	22.03	22.03	22.3	21.95	90,628
July 24, 2025	22.1	22.14	22.14	22.26	21.83	147,443
July 23, 2025	21.71	22.1	22.1	22.15	21.71	68,500
July 22, 2025	21.51	21.66	21.66	21.85	21.51	92,500
July 21, 2025	21.87	21.58	21.58	21.89	21.54	70,100
July 18, 2025	21.86	21.91	21.91	21.91	21.61	213,320
July 17, 2025	21.73	21.76	21.76	21.84	21.64	68,300
July 16, 2025	21.86	21.79	21.79	21.93	21.66	88,419
July 15, 2025	22.08	21.84	21.84	22.1	21.78	129,400
July 14, 2025	22.22	22.1	22.1	22.22	21.97	125,947
July 11, 2025	22.08	22.29	22.29	22.34	21.97	53,000
July 10, 2025	21.96	22.06	22.06	22.12	21.83	46,800
July 09, 2025	22.1	22	22	22.1	21.87	52,400
July 08, 2025	21.57	22.04	22.04	22.14	21.51	81,032
July 07, 2025	21.81	21.67	21.67	21.84	21.46	29,631
July 03, 2025	21.9	21.88	21.88	21.97	21.6	57,109

Adams Natural Resources Fund, Inc. (PEO) NYSE