5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
-0.45%
3 MONTH PERFORMANCE
+0.91%
6 MONTH PERFORMANCE
+0.36%
YEAR-TO-DATE PERFORMANCE
+2.48%
1 YEAR PERFORMANCE
-0.71%
Adams Natural Resources Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $21.54 | $21.43 (-0.51%) | $21.74 | $21.41 | 21,619 | $549.80 M |
| 03/12/2025 | $21.61 | $21.66 (0.23%) | $21.78 | $21.47 | 25,761 | $551.33 M |
| 03/11/2025 | $21.76 | $21.60 (-0.74%) | $21.76 | $21.50 | 26,817 | $549.80 M |
| 03/10/2025 | $21.69 | $21.72 (0.14%) | $21.98 | $21.56 | 52,819 | $552.85 M |
| 03/07/2025 | $21.36 | $21.64 (1.31%) | $21.76 | $21.36 | 61,138 | $550.82 M |
| 03/06/2025 | $21.15 | $21.50 (1.65%) | $21.61 | $21.14 | 70,800 | $547.25 M |
| 03/05/2025 | $21.50 | $21.34 (-0.74%) | $21.55 | $21.10 | 98,642 | $543.18 M |
| 03/04/2025 | $21.57 | $21.56 (-0.05%) | $21.77 | $21.27 | 69,800 | $548.78 M |
| 03/03/2025 | $22.40 | $21.80 (-2.68%) | $22.74 | $21.75 | 58,231 | $554.89 M |
| 02/28/2025 | $22.15 | $22.33 (0.81%) | $22.44 | $22.11 | 28,847 | $568.38 M |
| 02/27/2025 | $22.17 | $22.19 (0.09%) | $22.40 | $22.13 | 43,900 | $564.82 M |
| 02/26/2025 | $22.34 | $22.20 (-0.63%) | $22.56 | $22.12 | 35,028 | $565.07 M |
| 02/25/2025 | $22.55 | $22.33 (-0.98%) | $22.68 | $22.20 | 48,924 | $568.38 M |
| 02/24/2025 | $22.64 | $22.66 (0.09%) | $22.90 | $22.50 | 58,824 | $576.78 M |
| 02/21/2025 | $22.77 | $22.63 (-0.61%) | $22.88 | $22.51 | 40,000 | $576.02 M |
| 02/20/2025 | $22.70 | $22.83 (0.57%) | $22.97 | $22.70 | 47,533 | $581.11 M |
| 02/19/2025 | $22.65 | $22.68 (0.13%) | $22.96 | $22.64 | 58,600 | $577.29 M |
| 02/18/2025 | $22.45 | $22.80 (1.56%) | $22.93 | $22.38 | 83,600 | $580.34 M |
| 02/14/2025 | $22.44 | $22.43 (-0.04%) | $22.58 | $22.43 | 45,300 | $570.93 M |
| 02/13/2025 | $22.09 | $22.38 (1.31%) | $22.39 | $22.00 | 24,337 | $569.65 M |
| 02/12/2025 | $22.38 | $22.06 (-1.43%) | $22.46 | $22.02 | 46,200 | $561.51 M |
| 02/11/2025 | $22.50 | $22.48 (-0.09%) | $22.60 | $22.33 | 42,000 | $572.20 M |
| 02/10/2025 | $22.18 | $22.32 (0.63%) | $22.43 | $22.09 | 51,000 | $568.13 M |
| 02/07/2025 | $21.99 | $22.01 (0.09%) | $22.20 | $21.85 | 29,000 | $560.23 M |
| 02/06/2025 | $22.26 | $21.97 (-1.3%) | $22.42 | $21.89 | 44,242 | $559.22 M |
| 02/05/2025 | $22.18 | $22.28 (0.45%) | $22.30 | $22.07 | 38,000 | $567.11 M |
| 02/04/2025 | $21.86 | $22.17 (1.42%) | $22.34 | $21.86 | 65,500 | $564.31 M |
| 02/03/2025 | $21.70 | $21.98 (1.29%) | $22.12 | $21.68 | 57,700 | $559.47 M |
| 01/31/2025 | $22.18 | $21.70 (-2.16%) | $22.40 | $21.69 | 91,634 | $552.34 M |
| 01/30/2025 | $22.39 | $22.28 (-0.49%) | $22.48 | $22.22 | 40,913 | $567.11 M |
| 01/29/2025 | $22.05 | $22.25 (0.91%) | $22.37 | $22.05 | 31,500 | $566.34 M |
| 01/28/2025 | $22.40 | $22.12 (-1.25%) | $22.56 | $22.04 | 36,109 | $563.03 M |
| 01/27/2025 | $22.58 | $22.35 (-1.02%) | $22.59 | $22.29 | 52,300 | $568.89 M |
| 01/24/2025 | $23.10 | $23.11 (0.04%) | $23.31 | $23.10 | 69,400 | $588.23 M |
| 01/23/2025 | $23.14 | $23.08 (-0.26%) | $23.46 | $23.05 | 76,600 | $587.47 M |
| 01/22/2025 | $23.50 | $23.06 (-1.87%) | $23.62 | $22.97 | 119,332 | $586.96 M |
| 01/21/2025 | $23.91 | $23.54 (-1.55%) | $23.97 | $23.51 | 92,438 | $599.18 M |
| 01/17/2025 | $23.51 | $23.86 (1.49%) | $23.90 | $23.30 | 292,900 | $607.32 M |
| 01/16/2025 | $23.54 | $23.43 (-0.47%) | $23.70 | $23.32 | 83,300 | $596.38 M |
| 01/15/2025 | $23.49 | $23.54 (0.21%) | $23.68 | $23.44 | 100,500 | $599.18 M |
| 01/14/2025 | $22.99 | $23.28 (1.26%) | $23.34 | $22.96 | 88,821 | $592.56 M |
| 01/13/2025 | $22.57 | $23.09 (2.3%) | $23.10 | $22.48 | 143,600 | $587.72 M |
| 01/10/2025 | $22.36 | $22.39 (0.13%) | $22.63 | $22.28 | 67,824 | $569.91 M |
| 01/08/2025 | $22.37 | $22.38 (0.04%) | $22.38 | $22.29 | 38,417 | $569.65 M |
| 01/07/2025 | $22.31 | $22.37 (0.27%) | $22.43 | $22.16 | 41,433 | $569.40 M |
| 01/06/2025 | $22.32 | $22.28 (-0.18%) | $22.50 | $22.21 | 48,944 | $567.11 M |
| 01/03/2025 | $22.02 | $22.21 (0.86%) | $22.24 | $22.01 | 38,500 | $565.33 M |
| 01/02/2025 | $21.94 | $21.95 (0.05%) | $22.06 | $21.86 | 54,721 | $558.71 M |
| 12/31/2024 | $21.45 | $21.74 (1.35%) | $21.78 | $21.27 | 53,830 | $553.36 M |
| 12/30/2024 | $21.45 | $21.48 (0.14%) | $21.57 | $21.29 | 66,015 | $546.74 M |
| 12/27/2024 | $21.30 | $21.44 (0.66%) | $21.62 | $21.30 | 56,500 | $545.73 M |
| 12/26/2024 | $21.33 | $21.35 (0.09%) | $21.49 | $21.30 | 34,200 | $543.44 M |
| 12/24/2024 | $21.23 | $21.33 (0.47%) | $21.40 | $21.14 | 51,232 | $542.93 M |
| 12/23/2024 | $21.06 | $21.15 (0.43%) | $21.24 | $20.90 | 34,227 | $538.34 M |
| 12/20/2024 | $21.23 | $21.07 (-0.75%) | $21.31 | $20.98 | 64,111 | $536.31 M |
| 12/19/2024 | $21.64 | $21.23 (-1.89%) | $21.64 | $21.11 | 78,000 | $540.38 M |
| 12/18/2024 | $21.62 | $21.41 (-0.97%) | $21.83 | $21.34 | 63,000 | $544.96 M |
| 12/17/2024 | $21.64 | $21.65 (0.05%) | $21.73 | $21.51 | 44,700 | $551.07 M |
| 12/16/2024 | $22.01 | $21.70 (-1.41%) | $22.11 | $21.67 | 58,100 | $552.34 M |
| 12/13/2024 | $22.37 | $22.08 (-1.3%) | $22.42 | $22.06 | 49,704 | $562.02 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.
