NYSE · PEO · stock
Adams Natural Resources Fund, INC. (PEO) stock price history
Every NYSE trading session of Adams Natural Resources Fund, INC. from Mar 17, 1980 to Nov 12, 2026: 11,617 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PEO adjusted close, 1980 to 2026
- $30.77
- All time high, 2026
- $32.52
- 52 week high, $20.18 low
- 11,617
- Daily sessions since 1980
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
PEO key facts
- Adams Natural Resources Fund, INC. (PEO) closed at $28.44 on Nov 12, 2026 on NYSE.
- PEO's all time high close is $30.77, set on Oct 23, 2026; its all time low close is $1.00 on Feb 6, 1986.
- PEO's 52 week range is $20.18 to $32.52.
- PEO returned +37.5% over the year to Nov 12, 2026 and +134.3% over five years.
- Over ten years PEO returned +187%, +11.1% a year compounded.
- PEO's deepest drawdown was -72.6% from Jul 24, 2014 to Mar 18, 2020.
- DataCedar holds 11,617 daily sessions of PEO history from Mar 17, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PEO price chart, 1980 to 2026
PEO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | +2.8% |
| 6 months | +9.0% |
| Year to date | +34.9% |
| 1 year | +37.5% |
| 3 years | +73.4% |
| 5 years | +134.3% |
| 10 years | +186.7% |
| Since Mar 17, 1980 | +2,282% |
| Compound annual growth, 46.7 years | +7.0% |
PEO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.77 on Oct 23, 2026
- All time low close
- $1.00 on Feb 6, 1986
- 52 week high
- $32.52 on Oct 30, 2026
- 52 week low
- $20.18 on Dec 16, 2025
- Deepest drawdown
- -72.6% from Jul 24, 2014 to Mar 18, 2020, recovered Mar 7, 2022
- Best single session
- +24.2% on Oct 13, 2008
- Worst single session
- -23.0% on Mar 18, 2020
- Volatility, 1 year annualised
- 20.2%
- Sessions closing higher, 1 year
- 59%
- Growth of 1 since 1980
- 23.8×
- Best calendar year
- 2021, +51%
- Worst calendar year
- 2008, -43%
PEO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Mar 17, 1980; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.90 | $32.52 | $20.78 | $28.44 | +36.1% | 18M | 218 |
| 2025 | $19.17 | $21.13 | $16.41 | $20.89 | +10.0% | 14.2M | 250 |
| 2024 | $16.74 | $21.17 | $16.09 | $18.99 | +13.6% | 10.4M | 252 |
| 2023 | $16.63 | $18.35 | $14.46 | $16.72 | +0.9% | 14.4M | 250 |
| 2022 | $11.69 | $17.59 | $11.68 | $16.57 | +41.8% | 19.2M | 251 |
| 2021 | $7.86 | $12.31 | $7.70 | $11.69 | +50.9% | 16.9M | 252 |
| 2020 | $10.80 | $10.92 | $4.02 | $7.75 | -27.9% | 36.5M | 251 |
| 2019 | $8.72 | $10.91 | $8.72 | $10.75 | +21.0% | 23.5M | 252 |
| 2018 | $11.32 | $12.25 | $8.30 | $8.89 | -21.5% | 26.3M | 249 |
| 2017 | $10.90 | $11.36 | $9.20 | $11.32 | +4.7% | 18.6M | 248 |
| 2016 | $8.91 | $11.16 | $7.22 | $10.82 | +20.6% | 22.3M | 249 |
| 2015 | $11.79 | $12.56 | $8.59 | $8.97 | -24.1% | 21.1M | 252 |
| 2014 | $12.63 | $14.74 | $10.65 | $11.81 | -6.6% | 20M | 252 |
| 2013 | $10.57 | $12.84 | $10.43 | $12.65 | +22.6% | 12.3M | 252 |
| 2012 | $10.08 | $11.06 | $8.99 | $10.32 | +4.3% | 13.2M | 250 |
| 2011 | $10.19 | $11.83 | $7.90 | $9.89 | -2.3% | 16.7M | 252 |
| 2010 | $8.54 | $10.18 | $7.00 | $10.13 | +19.9% | 13.2M | 251 |
| 2009 | $6.58 | $8.75 | $5.26 | $8.44 | +29.8% | 13.6M | 250 |
| 2008 | $11.36 | $13.31 | $4.89 | $6.51 | -42.6% | 14.6M | 252 |
| 2007 | $8.73 | $11.51 | $8.12 | $11.34 | +29.5% | 10M | 251 |
| 2006 | $7.64 | $9.12 | $7.09 | $8.75 | +15.5% | 11.8M | 251 |
| 2005 | $5.91 | $8.31 | $5.81 | $7.58 | +28.2% | 9.7M | 252 |
| 2004 | $5.17 | $6.15 | $4.73 | $5.91 | +14.4% | 7.1M | 252 |
| 2003 | $3.92 | $5.17 | $3.78 | $5.17 | +31.0% | 5.7M | 252 |
| 2002 | $4.56 | $5.04 | $3.53 | $3.94 | -13.7% | 4.7M | 251 |
| 2001 | $5.03 | $6.04 | $4.10 | $4.57 | -8.8% | 5M | 248 |
| 2000 | $3.71 | $5.15 | $3.51 | $5.01 | +35.7% | 8.7M | 251 |
| 1999 | $3.29 | $3.99 | $3.04 | $3.69 | +12.8% | 8.6M | 245 |
| 1998 | $3.65 | $4.02 | $2.81 | $3.27 | -10.1% | 7.7M | 239 |
| 1997 | $3.24 | $4.09 | $2.97 | $3.64 | +11.6% | 6.5M | 235 |
| 1996 | $2.49 | $3.33 | $2.47 | $3.26 | +30.2% | 6.2M | 241 |
| 1995 | $2.05 | $2.54 | $2.02 | $2.51 | +22.1% | 4.3M | 251 |
| 1994 | $2.15 | $2.39 | $2.00 | $2.05 | -5.4% | 3.8M | 252 |
| 1993 | $1.84 | $2.29 | $1.81 | $2.17 | +17.3% | 4.2M | 252 |
| 1992 | $1.86 | $2.04 | $1.76 | $1.85 | +0.4% | 4.4M | 250 |
| 1991 | $1.64 | $1.94 | $1.59 | $1.84 | +12.1% | 4.7M | 251 |
| 1990 | $1.63 | $2.07 | $1.50 | $1.64 | +1.5% | 3.9M | 248 |
| 1989 | $1.16 | $1.66 | $1.15 | $1.62 | +41.6% | 3.2M | 251 |
| 1988 | $1.07 | $1.37 | $1.07 | $1.14 | +8.4% | 2.5M | 252 |
| 1987 | $1.27 | $1.54 | $1.04 | $1.06 | -16.9% | 3.4M | 238 |
| 1986 | $1.17 | $1.36 | $0.9967 | $1.27 | +8.4% | 2.8M | 250 |
| 1985 | $1.18 | $1.24 | $1.07 | $1.17 | 0.0% | 2M | 252 |
| 1984 | $1.26 | $1.42 | $1.15 | $1.17 | -7.4% | 2.2M | 250 |
| 1983 | $1.24 | $1.48 | $1.10 | $1.26 | +3.1% | 1.9M | 246 |
| 1982 | $1.53 | $1.54 | $1.03 | $1.23 | -19.1% | 1.8M | 251 |
| 1981 | $2.24 | $2.25 | $1.31 | $1.52 | -32.4% | 1.4M | 231 |
| 1980 | $1.19 | $2.54 | $1.12 | $2.25 | n/a | 1.5M | 191 |
PEO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $28.44 | -6.5% |
| October 2026 | $30.43 | +10.5% |
| September 2026 | $27.53 | -4.3% |
| August 2026 | $28.78 | +7.0% |
| July 2026 | $26.89 | +8.8% |
| June 2026 | $24.72 | -3.1% |
| May 2026 | $25.50 | -5.7% |
| April 2026 | $27.03 | -0.8% |
| March 2026 | $27.26 | +6.2% |
| February 2026 | $25.67 | +6.9% |
| January 2026 | $24.01 | +14.9% |
| December 2025 | $20.89 | +0.5% |
About the PEO data
Daily bars. 11,617 sessions from Mar 17, 1980 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3APEO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PEB$G Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest
- PEB$H Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest
- PEG Public Service Enterprise Group INC
- PEN Penumbra Inc
- PEW GrabAGun Digital Holdings Inc.
- PEW.W GrabAGun Digital Holdings Inc. Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $11.50 per share
- PFD Flaherty & Crumrine Preferred & Income Fund INC
- PFE Pfizer INC
Common questions
PEO share price history
