5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-2.07%
3 MONTH PERFORMANCE
+3.70%
6 MONTH PERFORMANCE
+21.98%
YEAR-TO-DATE PERFORMANCE
+19.96%
1 YEAR PERFORMANCE
+31.32%
Adams Natural Resources Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.24 | $26.00 (-0.91%) | $26.80 | $25.95 | 95.54 K | $709.23 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 |
| 03/20/2026 | $26.95 | $26.91 (-0.15%) | $27.25 | $26.77 | 94.34 K | $732.37 M |
| 03/19/2026 | $26.74 | $26.85 (0.41%) | $26.97 | $26.62 | 62.89 K | $730.73 M |
| 03/18/2026 | $26.87 | $26.71 (-0.6%) | $26.97 | $26.71 | 66.60 K | $726.92 M |
| 03/17/2026 | $26.57 | $26.80 (0.87%) | $26.94 | $26.53 | 56.43 K | $729.37 M |
| 03/16/2026 | $26.67 | $26.56 (-0.41%) | $26.72 | $26.47 | 57.90 K | $722.84 M |
| 03/13/2026 | $26.73 | $26.50 (-0.86%) | $26.73 | $26.43 | 70.40 K | $721.21 M |
| 03/12/2026 | $26.58 | $26.70 (0.45%) | $26.90 | $26.40 | 117.22 K | $726.65 M |
| 03/11/2026 | $25.60 | $26.42 (3.2%) | $26.49 | $25.60 | 93.78 K | $719.03 M |
| 03/10/2026 | $26.00 | $25.78 (-0.85%) | $26.22 | $25.36 | 73.80 K | $701.61 M |
| 03/09/2026 | $26.58 | $26.07 (-1.92%) | $26.75 | $26.00 | 92.56 K | $709.51 M |
| 03/06/2026 | $26.86 | $26.41 (-1.68%) | $26.86 | $26.30 | 84.75 K | $718.76 M |
| 03/05/2026 | $26.86 | $26.65 (-0.78%) | $27.05 | $26.60 | 71.51 K | $725.29 M |
| 03/04/2026 | $26.23 | $26.84 (2.33%) | $27.12 | $25.84 | 219.89 K | $730.46 M |
| 03/03/2026 | $26.72 | $26.32 (-1.5%) | $26.79 | $26.11 | 75.92 K | $716.31 M |
| 03/02/2026 | $26.90 | $26.57 (-1.23%) | $26.90 | $26.25 | 106.00 K | $723.11 M |
| 02/27/2026 | $26.13 | $26.18 (0.19%) | $26.29 | $25.87 | 53.20 K | $712.50 M |
| 02/26/2026 | $25.81 | $25.87 (0.23%) | $26.03 | $25.56 | 56.81 K | $704.06 M |
| 02/25/2026 | $26.10 | $25.88 (-0.84%) | $26.27 | $25.74 | 101.76 K | $704.33 M |
| 02/24/2026 | $26.03 | $26.02 (-0.04%) | $26.03 | $25.82 | 56.40 K | $708.14 M |
| 02/23/2026 | $26.04 | $26.02 (-0.08%) | $26.23 | $26.01 | 66.53 K | $708.14 M |
| 02/20/2026 | $26.10 | $26.00 (-0.38%) | $26.10 | $25.81 | 75.60 K | $707.60 M |
| 02/19/2026 | $26.05 | $26.10 (0.19%) | $26.28 | $25.94 | 78.23 K | $710.32 M |
| 02/18/2026 | $25.64 | $25.83 (0.74%) | $25.97 | $25.56 | 78.12 K | $702.97 M |
| 02/17/2026 | $25.54 | $25.41 (-0.51%) | $25.55 | $25.19 | 70.52 K | $683.24 M |
| 02/13/2026 | $25.67 | $25.61 (-0.23%) | $25.88 | $25.38 | 54.91 K | $688.62 M |
| 02/12/2026 | $25.81 | $25.63 (-0.7%) | $26.10 | $25.45 | 96.10 K | $689.16 M |
| 02/11/2026 | $25.61 | $25.77 (0.62%) | $25.88 | $25.50 | 124.41 K | $692.92 M |
| 02/10/2026 | $25.20 | $25.37 (0.67%) | $25.50 | $25.06 | 92.81 K | $682.17 M |
| 02/09/2026 | $25.17 | $25.30 (0.52%) | $25.35 | $25.01 | 78.14 K | $680.29 M |
| 02/06/2026 | $24.65 | $25.15 (2.03%) | $25.25 | $24.61 | 121.10 K | $676.25 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.
