5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
+2.48%
6 MONTH PERFORMANCE
+3.70%
YEAR-TO-DATE PERFORMANCE
+19.96%
1 YEAR PERFORMANCE
+25.20%
Adams Natural Resources Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $26.53 | $26.41 (-0.45%) | $26.58 | $26.19 | 30.90 K | $740.40 M |
| 08/05/2026 | $26.79 | $26.21 (-2.16%) | $26.85 | $26.16 | 39.50 K | $734.79 M |
| 08/04/2026 | $26.59 | $26.63 (0.15%) | $26.84 | $26.44 | 53.07 K | $746.57 M |
| 08/03/2026 | $26.79 | $26.86 (0.26%) | $27.00 | $26.68 | 76.30 K | $753.02 M |
| 07/31/2026 | $27.00 | $26.89 (-0.41%) | $27.08 | $26.75 | 213.40 K | $753.86 M |
| 07/30/2026 | $26.58 | $27.00 (1.58%) | $27.17 | $26.37 | 60.63 K | $756.94 M |
| 07/29/2026 | $26.80 | $26.57 (-0.86%) | $27.00 | $26.34 | 44.73 K | $744.89 M |
| 07/28/2026 | $26.67 | $26.41 (-0.97%) | $26.90 | $26.32 | 69.10 K | $718.76 M |
| 07/27/2026 | $26.64 | $26.67 (0.11%) | $27.01 | $26.53 | 67.55 K | $725.83 M |
| 07/24/2026 | $27.52 | $27.61 (0.33%) | $27.74 | $27.49 | 62.92 K | $751.42 M |
| 07/23/2026 | $27.54 | $27.45 (-0.33%) | $27.73 | $27.35 | 61.84 K | $747.06 M |
| 07/22/2026 | $27.02 | $27.30 (1.04%) | $27.45 | $27.02 | 70.11 K | $742.98 M |
| 07/21/2026 | $26.82 | $26.93 (0.41%) | $26.95 | $26.59 | 35.81 K | $732.91 M |
| 07/20/2026 | $26.35 | $26.68 (1.25%) | $26.75 | $26.31 | 64.87 K | $726.11 M |
| 07/17/2026 | $26.39 | $26.26 (-0.49%) | $26.49 | $26.19 | 30.60 K | $714.68 M |
| 07/16/2026 | $26.01 | $26.10 (0.35%) | $26.22 | $25.96 | 17.83 K | $710.32 M |
| 07/15/2026 | $26.15 | $25.98 (-0.65%) | $26.23 | $25.77 | 42.61 K | $707.06 M |
| 07/14/2026 | $26.00 | $26.05 (0.19%) | $26.27 | $25.96 | 36.73 K | $708.96 M |
| 07/13/2026 | $25.55 | $25.95 (1.57%) | $26.05 | $25.53 | 42.70 K | $706.24 M |
| 07/10/2026 | $25.25 | $25.26 (0.04%) | $25.49 | $25.10 | 40.40 K | $687.46 M |
| 07/09/2026 | $25.46 | $25.21 (-0.98%) | $25.49 | $25.15 | 43.41 K | $686.10 M |
| 07/08/2026 | $25.55 | $25.49 (-0.23%) | $25.71 | $25.11 | 60.52 K | $693.72 M |
| 07/07/2026 | $24.86 | $25.25 (1.57%) | $25.39 | $24.82 | 36.55 K | $687.19 M |
| 07/06/2026 | $24.70 | $24.80 (0.4%) | $24.92 | $24.70 | 45.68 K | $674.94 M |
| 07/02/2026 | $24.64 | $24.70 (0.24%) | $24.94 | $24.58 | 60.05 K | $672.22 M |
| 07/01/2026 | $24.72 | $24.58 (-0.57%) | $24.78 | $24.50 | 40.44 K | $668.95 M |
| 06/30/2026 | $24.67 | $24.72 (0.2%) | $24.88 | $24.60 | 53.42 K | $672.76 M |
| 06/29/2026 | $24.79 | $24.64 (-0.61%) | $24.95 | $24.59 | 67.64 K | $670.59 M |
| 06/26/2026 | $24.75 | $24.65 (-0.4%) | $24.80 | $24.52 | 60.30 K | $670.86 M |
| 06/25/2026 | $24.49 | $24.74 (1.02%) | $24.83 | $24.15 | 61.62 K | $673.31 M |
| 06/24/2026 | $24.55 | $24.50 (-0.2%) | $24.74 | $24.24 | 95.90 K | $666.78 M |
| 06/23/2026 | $24.67 | $24.76 (0.36%) | $24.85 | $24.45 | 71.85 K | $673.85 M |
| 06/22/2026 | $24.45 | $24.57 (0.49%) | $24.66 | $24.31 | 85.00 K | $668.68 M |
| 06/18/2026 | $24.93 | $24.49 (-1.76%) | $25.19 | $23.91 | 245.63 K | $666.51 M |
| 06/17/2026 | $25.12 | $24.97 (-0.6%) | $25.80 | $24.79 | 100.30 K | $679.57 M |
| 06/16/2026 | $24.94 | $25.05 (0.44%) | $25.20 | $24.91 | 53.25 K | $681.75 M |
| 06/15/2026 | $25.10 | $25.16 (0.24%) | $25.35 | $24.94 | 115.90 K | $684.74 M |
| 06/12/2026 | $25.69 | $25.84 (0.58%) | $26.15 | $25.57 | 78.53 K | $703.25 M |
| 06/11/2026 | $26.32 | $25.63 (-2.62%) | $26.39 | $25.61 | 88.45 K | $697.53 M |
| 06/10/2026 | $25.95 | $26.11 (0.62%) | $26.40 | $25.67 | 41.20 K | $710.59 M |
| 06/09/2026 | $26.20 | $25.90 (-1.15%) | $26.20 | $25.58 | 45.53 K | $704.88 M |
| 06/08/2026 | $26.14 | $26.26 (0.46%) | $26.69 | $26.14 | 55.09 K | $714.68 M |
| 06/05/2026 | $26.59 | $26.09 (-1.88%) | $26.75 | $26.03 | 54.66 K | $710.05 M |
| 06/04/2026 | $26.36 | $26.54 (0.68%) | $26.81 | $26.24 | 123.71 K | $722.30 M |
| 06/03/2026 | $26.15 | $26.37 (0.84%) | $26.65 | $26.05 | 76.73 K | $717.67 M |
| 06/02/2026 | $25.67 | $26.01 (1.32%) | $26.10 | $25.62 | 114.10 K | $707.87 M |
| 06/01/2026 | $25.69 | $25.68 (-0.04%) | $25.75 | $25.53 | 80.77 K | $698.89 M |
| 05/29/2026 | $25.50 | $25.50 (0%) | $25.61 | $25.35 | 89.01 K | $693.99 M |
| 05/28/2026 | $25.75 | $25.62 (-0.5%) | $25.89 | $25.50 | 161.60 K | $697.26 M |
| 05/27/2026 | $25.96 | $25.87 (-0.35%) | $26.00 | $25.57 | 76.61 K | $704.06 M |
| 05/26/2026 | $26.31 | $26.18 (-0.49%) | $26.64 | $26.12 | 121.63 K | $712.50 M |
| 05/22/2026 | $26.47 | $26.43 (-0.15%) | $26.74 | $26.31 | 36.80 K | $719.30 M |
| 05/21/2026 | $26.83 | $26.38 (-1.68%) | $27.05 | $26.28 | 49.80 K | $717.94 M |
| 05/20/2026 | $27.05 | $26.71 (-1.26%) | $27.38 | $26.60 | 71.52 K | $726.92 M |
| 05/19/2026 | $27.00 | $27.08 (0.3%) | $27.15 | $26.78 | 63.93 K | $736.99 M |
| 05/18/2026 | $26.51 | $26.82 (1.17%) | $27.03 | $26.46 | 85.00 K | $729.92 M |
| 05/15/2026 | $26.39 | $26.45 (0.23%) | $26.53 | $26.17 | 53.72 K | $719.85 M |
| 05/14/2026 | $26.21 | $26.17 (-0.15%) | $26.31 | $25.96 | 45.11 K | $712.23 M |
| 05/13/2026 | $26.17 | $26.12 (-0.19%) | $26.20 | $25.90 | 56.70 K | $710.87 M |
| 05/12/2026 | $26.05 | $26.09 (0.15%) | $26.20 | $25.89 | 56.90 K | $710.05 M |
| 05/11/2026 | $25.56 | $25.85 (1.13%) | $25.94 | $25.44 | 76.95 K | $703.52 M |
| 05/08/2026 | $25.39 | $25.32 (-0.28%) | $25.78 | $25.30 | 47.30 K | $689.09 M |
| 05/07/2026 | $25.64 | $25.45 (-0.74%) | $25.66 | $25.15 | 104.02 K | $692.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
