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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.7	22.83	22.83	22.92	22.64	194,423
January 12, 2026	22.51	22.66	22.66	22.66	22.21	117,100
January 09, 2026	22.35	22.42	22.42	22.48	22.3	106,033
January 08, 2026	21.7	22.24	22.24	22.25	21.7	104,731
January 07, 2026	22.05	21.68	21.68	22.1	21.62	116,400
January 06, 2026	22.6	22	22	22.63	21.9	130,229
January 05, 2026	23	22.55	22.55	23	22.2	212,057
January 02, 2026	21.75	22.04	22.04	22.04	21.66	75,400
December 31, 2025	21.88	21.74	21.74	21.88	21.71	26,500
December 30, 2025	21.66	21.94	21.94	21.94	21.66	90,136
December 29, 2025	21.73	21.64	21.64	21.79	21.64	46,225
December 26, 2025	21.67	21.69	21.69	21.77	21.62	43,700
December 24, 2025	21.75	21.69	21.69	21.78	21.65	25,586
December 23, 2025	21.63	21.8	21.8	21.8	21.53	85,987
December 22, 2025	21.49	21.51	21.51	21.54	21.34	81,800
December 19, 2025	21.33	21.23	21.23	21.44	21.21	52,596
December 18, 2025	21.47	21.22	21.22	21.49	21.1	70,600
December 17, 2025	21.16	21.39	21.39	21.45	21.09	45,700
December 16, 2025	21.42	21.09	21.09	21.54	21	74,646
December 15, 2025	21.86	21.5	21.5	21.86	21.43	92,408
December 12, 2025	21.9	21.73	21.73	21.9	21.68	51,011
December 11, 2025	21.69	21.83	21.83	21.94	21.69	62,825
December 10, 2025	21.59	21.75	21.75	21.8	21.59	47,005
December 09, 2025	21.54	21.69	21.69	21.88	21.45	48,845
December 08, 2025	21.65	21.55	21.55	21.75	21.53	46,900
December 05, 2025	21.86	21.81	21.81	21.99	21.79	29,025
December 04, 2025	21.86	21.79	21.79	21.88	21.61	31,470
December 03, 2025	21.62	21.79	21.79	21.86	21.57	46,900
December 02, 2025	21.82	21.56	21.56	21.82	21.5	49,700
December 01, 2025	21.65	21.78	21.78	21.85	21.64	48,300
November 28, 2025	21.31	21.64	21.64	21.73	21.31	25,700
November 26, 2025	21.15	21.28	21.28	21.54	21.13	59,600
November 25, 2025	21.19	21.11	21.11	21.23	21.06	57,513
November 24, 2025	21.25	21.18	21.18	21.25	21.01	58,400
November 21, 2025	21.18	21.25	21.25	21.38	21.02	45,600
November 20, 2025	21.85	21.59	21.1	22.11	21.59	70,320
November 19, 2025	22.06	21.8	21.31	22.06	21.65	78,529
November 18, 2025	21.86	22.11	21.61	22.13	21.64	26,900
November 17, 2025	22.22	21.94	21.44	22.23	21.86	52,141
November 14, 2025	22.05	22.1	22.1	22.21	21.95	54,200
November 13, 2025	22.05	21.96	21.96	22.14	21.91	61,000
November 12, 2025	21.98	22.03	22.03	22.12	21.87	80,000
November 11, 2025	21.83	22.02	22.02	22.1	21.83	73,500
November 10, 2025	21.73	21.77	21.77	21.8	21.49	58,422
November 07, 2025	21.38	21.61	21.61	21.65	21.35	33,000
November 06, 2025	21.33	21.38	21.38	21.5	21.33	32,600
November 05, 2025	21.12	21.26	21.26	21.45	21.12	38,900
November 04, 2025	21.04	21.11	21.11	21.25	21	23,102
November 03, 2025	21.47	21.33	21.33	21.51	21.25	49,247
October 31, 2025	21.46	21.46	21.46	21.58	21.43	27,206
October 30, 2025	21.6	21.44	21.44	21.67	21.41	40,900
October 29, 2025	21.53	21.54	21.54	21.75	21.49	40,000
October 28, 2025	21.54	21.53	21.53	21.6	21.4	66,900
October 27, 2025	21.53	21.57	21.57	21.68	21.46	49,900
October 24, 2025	21.73	21.5	21.5	21.76	21.46	60,800
October 23, 2025	21.5	21.65	21.65	21.7	21.41	81,252
October 22, 2025	20.96	21.2	21.2	21.36	20.96	40,335
October 21, 2025	21.03	20.92	20.92	21.2	20.83	61,200
October 20, 2025	21	20.98	20.98	21.35	20.95	77,300
October 17, 2025	20.83	20.89	20.89	21	20.81	34,700

Adams Natural Resources Fund, Inc. (PEO) NYSE