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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.1	26	26	26.1	25.81	75,576
February 19, 2026	26.05	26.1	26.1	26.28	25.94	78,226
February 18, 2026	25.64	25.83	25.83	25.97	25.56	78,117
February 17, 2026	25.54	25.41	25.41	25.55	25.19	70,523
February 13, 2026	25.67	25.61	25.61	25.88	25.38	54,908
February 12, 2026	25.81	25.63	25.63	26.1	25.45	96,100
February 11, 2026	25.61	25.77	25.77	25.88	25.5	124,406
February 10, 2026	25.2	25.37	25.37	25.5	25.06	92,813
February 09, 2026	25.17	25.3	25.3	25.35	25.01	78,144
February 06, 2026	24.65	25.15	25.15	25.25	24.61	121,102
February 05, 2026	24.8	24.58	24.58	25	24.3	139,018
February 04, 2026	25.02	25.01	25.01	25.24	24.91	123,391
February 03, 2026	24.27	25.05	25.05	25.12	24.26	115,286
February 02, 2026	24.25	24.2	24.2	24.37	24.05	92,400
January 30, 2026	24.37	24.49	24.49	24.5	24.18	61,126
January 29, 2026	24.29	24.3	24.32	24.5	24.14	98,565
January 28, 2026	24.05	23.91	23.91	24.08	23.85	39,130
January 27, 2026	23.94	23.95	23.95	24.22	23.61	84,730
January 26, 2026	24.16	23.89	23.89	24.29	23.89	103,235
January 23, 2026	24.43	24.52	24.52	24.74	24.32	108,300
January 22, 2026	24.08	24.27	24.27	24.28	24.02	124,683
January 21, 2026	23.72	24.07	24.07	24.11	23.69	114,002
January 20, 2026	23.5	23.47	23.47	23.61	23.31	111,000
January 16, 2026	23.61	23.47	23.47	23.66	23.28	632,200
January 15, 2026	23.2	23.33	23.33	23.49	23.04	168,436
January 14, 2026	23.01	23.31	23.31	23.53	22.86	220,332
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

Adams Natural Resources Fund, Inc. (PEO) NYSE