5 DAY PERFORMANCE
-8.97%
1 MONTH PERFORMANCE
-8.97%
3 MONTH PERFORMANCE
+6.49%
6 MONTH PERFORMANCE
-3.08%
YEAR-TO-DATE PERFORMANCE
+19.96%
1 YEAR PERFORMANCE
+21.30%
Adams Natural Resources Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.43 | $28.26 (-0.6%) | $28.57 | $28.21 | 60.80 K | $792.26 M |
| 09/18/2026 | $28.75 | $28.59 (-0.56%) | $29.19 | $28.58 | 54.04 K | $801.52 M |
| 09/17/2026 | $28.61 | $28.81 (0.7%) | $29.29 | $28.61 | 63.21 K | $807.68 M |
| 09/16/2026 | $29.35 | $28.65 (-2.39%) | $29.49 | $28.65 | 93.97 K | $803.20 M |
| 09/15/2026 | $29.31 | $29.59 (0.96%) | $29.74 | $29.31 | 99.00 K | $829.55 M |
| 09/14/2026 | $29.70 | $29.12 (-1.95%) | $29.70 | $29.10 | 85.60 K | $816.37 M |
| 09/11/2026 | $29.02 | $29.33 (1.07%) | $29.47 | $29.02 | 46.22 K | $822.26 M |
| 09/10/2026 | $29.75 | $29.06 (-2.32%) | $29.75 | $28.87 | 49.06 K | $814.69 M |
| 09/09/2026 | $29.41 | $29.48 (0.24%) | $29.63 | $29.22 | 41.04 K | $826.47 M |
| 09/08/2026 | $29.05 | $29.20 (0.52%) | $29.29 | $28.93 | 66.40 K | $818.62 M |
| 09/04/2026 | $29.12 | $28.89 (-0.79%) | $29.23 | $28.80 | 41.60 K | $809.93 M |
| 09/03/2026 | $29.45 | $29.26 (-0.65%) | $29.53 | $29.20 | 42.40 K | $820.30 M |
| 09/02/2026 | $29.05 | $29.27 (0.76%) | $29.44 | $29.00 | 58.37 K | $820.58 M |
| 09/01/2026 | $29.00 | $29.09 (0.31%) | $29.14 | $28.88 | 77.91 K | $815.53 M |
| 08/31/2026 | $28.61 | $28.78 (0.59%) | $28.94 | $28.42 | 74.00 K | $806.84 M |
| 08/28/2026 | $28.27 | $28.31 (0.14%) | $28.61 | $28.14 | 43.72 K | $793.67 M |
| 08/27/2026 | $28.47 | $28.37 (-0.35%) | $28.60 | $28.16 | 73.50 K | $795.35 M |
| 08/26/2026 | $28.15 | $28.36 (0.75%) | $28.57 | $28.08 | 63.30 K | $795.07 M |
| 08/25/2026 | $28.09 | $28.25 (0.57%) | $28.63 | $28.00 | 39.90 K | $791.98 M |
| 08/24/2026 | $28.63 | $28.32 (-1.08%) | $28.72 | $28.26 | 67.72 K | $793.95 M |
| 08/21/2026 | $28.55 | $28.65 (0.35%) | $28.75 | $28.47 | 103.40 K | $803.20 M |
| 08/20/2026 | $28.51 | $28.37 (-0.49%) | $28.80 | $28.30 | 58.24 K | $795.35 M |
| 08/19/2026 | $28.23 | $28.25 (0.07%) | $28.60 | $28.20 | 71.90 K | $791.98 M |
| 08/18/2026 | $28.08 | $28.20 (0.43%) | $28.28 | $28.05 | 72.80 K | $790.58 M |
| 08/17/2026 | $27.87 | $27.94 (0.25%) | $27.99 | $27.81 | 46.32 K | $783.29 M |
| 08/14/2026 | $27.56 | $27.79 (0.83%) | $27.84 | $27.56 | 37.10 K | $779.09 M |
| 08/13/2026 | $27.50 | $27.55 (0.18%) | $27.65 | $26.90 | 30.63 K | $772.36 M |
| 08/12/2026 | $27.63 | $27.67 (0.14%) | $27.75 | $27.49 | 50.62 K | $775.72 M |
| 08/11/2026 | $27.32 | $27.63 (1.13%) | $27.70 | $27.21 | 48.50 K | $774.60 M |
| 08/10/2026 | $26.61 | $27.28 (2.52%) | $27.36 | $26.61 | 71.43 K | $764.79 M |
| 08/07/2026 | $26.44 | $26.35 (-0.34%) | $26.64 | $26.28 | 41.70 K | $738.72 M |
| 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 |
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.
