5 DAY PERFORMANCE
+6.49%
1 MONTH PERFORMANCE
-1.32%
3 MONTH PERFORMANCE
-3.23%
6 MONTH PERFORMANCE
+19.63%
YEAR-TO-DATE PERFORMANCE
+19.96%
1 YEAR PERFORMANCE
+20.02%
Adams Natural Resources Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $26.24 | $25.92 (-1.22%) | $26.80 | $25.82 | 127.40 K | $705.42 M |
| 05/05/2026 | $26.99 | $27.08 (0.33%) | $27.19 | $26.86 | 80.62 K | $736.99 M |
| 05/04/2026 | $26.97 | $27.05 (0.3%) | $27.10 | $26.68 | 92.90 K | $736.18 M |
| 05/01/2026 | $26.93 | $26.89 (-0.15%) | $27.01 | $26.62 | 76.73 K | $731.82 M |
| 04/30/2026 | $26.60 | $27.03 (1.62%) | $27.22 | $26.60 | 108.10 K | $735.63 M |
| 04/29/2026 | $26.75 | $26.76 (0.04%) | $26.83 | $26.44 | 117.52 K | $728.28 M |
| 04/28/2026 | $26.49 | $26.37 (-0.45%) | $26.57 | $26.22 | 82.81 K | $717.67 M |
| 04/27/2026 | $26.41 | $26.28 (-0.49%) | $26.71 | $26.05 | 89.80 K | $715.22 M |
| 04/24/2026 | $26.60 | $26.74 (0.53%) | $26.75 | $26.43 | 149.75 K | $727.74 M |
| 04/23/2026 | $26.53 | $26.66 (0.49%) | $26.77 | $26.39 | 59.11 K | $725.56 M |
| 04/22/2026 | $26.16 | $26.36 (0.76%) | $26.47 | $26.16 | 38.70 K | $717.40 M |
| 04/21/2026 | $25.96 | $26.10 (0.54%) | $26.15 | $25.68 | 86.08 K | $710.32 M |
| 04/20/2026 | $25.71 | $25.81 (0.39%) | $26.00 | $25.45 | 83.70 K | $702.43 M |
| 04/17/2026 | $25.69 | $25.61 (-0.31%) | $25.77 | $25.07 | 179.73 K | $696.99 M |
| 04/16/2026 | $26.20 | $26.36 (0.61%) | $26.70 | $26.20 | 43.00 K | $717.40 M |
| 04/15/2026 | $26.10 | $26.10 (0%) | $26.40 | $25.92 | 73.08 K | $710.32 M |
| 04/14/2026 | $26.28 | $26.23 (-0.19%) | $26.33 | $25.91 | 96.21 K | $713.86 M |
| 04/13/2026 | $26.51 | $26.39 (-0.45%) | $26.83 | $26.23 | 76.70 K | $718.21 M |
| 04/10/2026 | $26.38 | $26.35 (-0.11%) | $26.50 | $26.17 | 78.00 K | $717.13 M |
| 04/09/2026 | $26.67 | $26.27 (-1.5%) | $26.87 | $26.21 | 77.34 K | $714.95 M |
| 04/08/2026 | $26.15 | $26.55 (1.53%) | $26.58 | $25.50 | 139.67 K | $722.57 M |
| 04/07/2026 | $26.81 | $26.92 (0.41%) | $27.15 | $26.76 | 111.40 K | $732.64 M |
| 04/06/2026 | $26.40 | $26.63 (0.87%) | $26.72 | $26.24 | 95.00 K | $724.75 M |
| 04/02/2026 | $26.95 | $26.54 (-1.52%) | $27.36 | $26.46 | 131.57 K | $722.30 M |
| 04/01/2026 | $27.30 | $26.53 (-2.82%) | $27.30 | $26.11 | 232.20 K | $722.02 M |
| 03/31/2026 | $28.52 | $27.80 (-2.52%) | $28.75 | $27.37 | 175.84 K | $756.59 M |
| 03/30/2026 | $28.69 | $28.36 (-1.15%) | $28.88 | $28.19 | 137.11 K | $771.83 M |
| 03/27/2026 | $27.91 | $28.12 (0.75%) | $28.30 | $27.56 | 93.80 K | $765.30 M |
| 03/26/2026 | $27.80 | $27.82 (0.07%) | $28.04 | $27.77 | 172.13 K | $757.13 M |
| 03/25/2026 | $27.29 | $27.76 (1.72%) | $27.85 | $27.11 | 94.90 K | $755.50 M |
| 03/24/2026 | $26.83 | $27.37 (2.01%) | $27.70 | $26.76 | 158.78 K | $744.89 M |
| 03/23/2026 | $26.79 | $26.95 (0.6%) | $27.21 | $26.63 | 128.44 K | $733.46 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.
