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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	21.16	20.84	20.84	21.33	20.75	38,102
October 15, 2025	21.29	21.08	21.08	21.43	21.03	42,246
October 14, 2025	21.06	21.14	21.14	21.18	20.96	46,812
October 13, 2025	21.13	21.13	21.13	21.27	21.03	21,624
October 10, 2025	21.37	21.02	21.02	21.6	20.98	45,000
October 09, 2025	21.84	21.45	21.45	21.85	21.42	30,400
October 08, 2025	21.77	21.78	21.78	21.85	21.61	39,500
October 07, 2025	21.66	21.7	21.7	21.73	21.47	68,100
October 06, 2025	21.69	21.66	21.66	21.73	21.61	48,200
October 03, 2025	21.51	21.63	21.63	21.7	21.51	43,408
October 02, 2025	21.57	21.47	21.47	21.75	21.47	53,400
October 01, 2025	21.52	21.65	21.65	21.96	21.52	59,500
September 30, 2025	21.76	21.52	21.52	21.97	21.47	69,338
September 29, 2025	22.17	21.87	21.87	22.17	21.76	63,437
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

Adams Natural Resources Fund, Inc. (PEO) NYSE