-
5 DAY PERFORMANCE
-1.57% -
1 MONTH PERFORMANCE
-0.29% -
3 MONTH PERFORMANCE
+4.80% -
6 MONTH PERFORMANCE
+2.85% -
YEAR-TO-DATE PERFORMANCE
+15.46% -
1 YEAR PERFORMANCE
+16.25%
Adams Natural Resources Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $23.79 | $23.84 (0.21%) | $24.00 | $23.65 | 15,774 | |
| 11/21/2024 | $24.52 | $24.76 (0.98%) | $24.79 | $24.46 | 45,314 | $630.23 M |
| 11/20/2024 | $24.30 | $24.36 (0.25%) | $24.40 | $24.22 | 28,800 | $620.05 M |
| 11/19/2024 | $24.28 | $24.20 (-0.33%) | $24.36 | $24.07 | 40,200 | $615.98 M |
| 11/18/2024 | $24.23 | $24.35 (0.5%) | $24.43 | $24.14 | 63,000 | $619.80 M |
| 11/15/2024 | $24.39 | $24.20 (-0.78%) | $24.46 | $24.15 | 41,100 | $615.98 M |
| 11/14/2024 | $24.44 | $24.28 (-0.65%) | $24.50 | $24.18 | 31,536 | $618.01 M |
| 11/13/2024 | $24.35 | $24.40 (0.21%) | $24.48 | $24.17 | 41,132 | $621.07 M |
| 11/12/2024 | $24.42 | $24.32 (-0.41%) | $24.46 | $24.20 | 22,342 | $619.03 M |
| 11/11/2024 | $24.37 | $24.41 (0.16%) | $24.50 | $24.35 | 34,231 | $621.32 M |
| 11/08/2024 | $24.21 | $24.29 (0.33%) | $24.40 | $24.14 | 20,200 | $618.27 M |
| 11/07/2024 | $24.24 | $24.29 (0.21%) | $24.34 | $24.15 | 36,117 | $618.27 M |
| 11/06/2024 | $23.91 | $24.24 (1.38%) | $24.38 | $23.83 | 82,200 | $617.00 M |
| 11/05/2024 | $23.79 | $23.66 (-0.55%) | $23.80 | $23.61 | 25,391 | $602.23 M |
| 11/04/2024 | $23.57 | $23.71 (0.59%) | $23.79 | $23.52 | 43,000 | $603.51 M |
| 11/01/2024 | $23.81 | $23.53 (-1.18%) | $23.82 | $23.51 | 47,800 | $598.92 M |
| 10/31/2024 | $23.51 | $23.56 (0.21%) | $23.71 | $23.37 | 27,500 | $599.69 M |
| 10/30/2024 | $23.54 | $23.48 (-0.25%) | $23.59 | $23.42 | 25,847 | $597.65 M |
| 10/29/2024 | $23.49 | $23.40 (-0.38%) | $23.54 | $23.29 | 49,200 | $595.62 M |
| 10/28/2024 | $23.35 | $23.51 (0.69%) | $23.57 | $23.33 | 50,700 | $598.42 M |
| 10/25/2024 | $23.70 | $23.58 (-0.51%) | $23.87 | $23.54 | 19,000 | $600.20 M |
| 10/24/2024 | $23.59 | $23.62 (0.13%) | $23.85 | $23.55 | 20,614 | $601.22 M |
| 10/23/2024 | $23.78 | $23.59 (-0.8%) | $23.92 | $23.57 | 20,000 | $600.45 M |
| 10/22/2024 | $23.95 | $23.89 (-0.25%) | $24.09 | $23.78 | 29,900 | $608.09 M |
| 10/21/2024 | $24.10 | $23.95 (-0.62%) | $24.10 | $23.81 | 38,402 | $609.62 M |
| 10/18/2024 | $23.91 | $23.99 (0.33%) | $23.99 | $23.81 | 23,200 | $610.63 M |
| 10/17/2024 | $24.05 | $23.96 (-0.37%) | $24.07 | $23.90 | 17,500 | $609.87 M |
| 10/16/2024 | $23.87 | $23.93 (0.25%) | $24.01 | $23.84 | 33,700 | $609.11 M |
| 10/15/2024 | $23.99 | $23.85 (-0.58%) | $24.20 | $23.69 | 48,800 | $607.07 M |
| 10/14/2024 | $24.26 | $24.24 (-0.08%) | $24.27 | $24.00 | 34,300 | $617.00 M |
| 10/11/2024 | $24.12 | $24.35 (0.95%) | $24.42 | $24.12 | 32,300 | $619.80 M |
| 10/10/2024 | $24.07 | $24.26 (0.79%) | $24.29 | $24.00 | 21,400 | $617.51 M |
| 10/09/2024 | $23.69 | $23.93 (1.01%) | $24.14 | $23.69 | 48,002 | $609.11 M |
| 10/08/2024 | $24.22 | $23.82 (-1.65%) | $24.22 | $23.63 | 49,913 | $606.31 M |
| 10/07/2024 | $24.45 | $24.39 (-0.25%) | $24.51 | $24.32 | 35,900 | $620.81 M |
| 10/04/2024 | $24.34 | $24.31 (-0.12%) | $24.39 | $24.16 | 49,205 | $618.78 M |
| 10/03/2024 | $24.01 | $24.20 (0.79%) | $24.27 | $23.80 | 70,244 | $615.98 M |
| 10/02/2024 | $23.90 | $24.06 (0.67%) | $24.07 | $23.65 | 63,000 | $612.41 M |
| 10/01/2024 | $23.21 | $23.76 (2.37%) | $23.82 | $23.04 | 55,342 | $604.78 M |
| 09/30/2024 | $23.09 | $23.22 (0.56%) | $23.54 | $22.99 | 70,900 | $591.03 M |
| 09/27/2024 | $22.85 | $23.16 (1.36%) | $23.19 | $22.85 | 43,300 | $589.51 M |
| 09/26/2024 | $22.88 | $22.79 (-0.39%) | $22.95 | $22.70 | 104,800 | $580.09 M |
| 09/25/2024 | $23.17 | $22.91 (-1.12%) | $23.27 | $22.89 | 45,600 | $583.14 M |
| 09/24/2024 | $23.56 | $23.26 (-1.27%) | $23.68 | $23.25 | 49,900 | $592.05 M |
| 09/23/2024 | $23.11 | $23.34 (1%) | $23.40 | $23.11 | 78,418 | $594.09 M |
| 09/20/2024 | $23.19 | $23.19 (0%) | $23.41 | $22.90 | 29,926 | $590.27 M |
| 09/19/2024 | $23.23 | $23.17 (-0.26%) | $23.43 | $23.13 | 29,200 | $589.76 M |
| 09/18/2024 | $22.72 | $22.94 (0.97%) | $23.15 | $22.64 | 47,800 | $583.91 M |
| 09/17/2024 | $22.55 | $22.78 (1.02%) | $22.79 | $22.51 | 48,341 | $579.83 M |
| 09/16/2024 | $22.32 | $22.48 (0.72%) | $22.55 | $22.25 | 48,244 | $572.20 M |
| 09/13/2024 | $22.10 | $22.20 (0.45%) | $22.36 | $22.09 | 45,334 | $565.07 M |
| 09/12/2024 | $21.93 | $22.03 (0.46%) | $22.22 | $21.89 | 50,345 | $560.74 M |
| 09/11/2024 | $22.06 | $21.96 (-0.45%) | $22.06 | $21.60 | 73,041 | $558.96 M |
| 09/10/2024 | $22.33 | $22.01 (-1.43%) | $22.33 | $21.94 | 85,600 | $560.23 M |
| 09/09/2024 | $22.24 | $22.30 (0.27%) | $22.40 | $22.15 | 46,533 | $567.62 M |
| 09/06/2024 | $22.43 | $22.23 (-0.89%) | $22.63 | $22.18 | 49,900 | $565.83 M |
| 09/05/2024 | $22.65 | $22.37 (-1.24%) | $22.65 | $22.36 | 41,427 | $569.40 M |
| 09/04/2024 | $22.71 | $22.61 (-0.44%) | $23.04 | $22.54 | 54,415 | $575.51 M |
| 09/03/2024 | $23.37 | $22.70 (-2.87%) | $23.37 | $22.67 | 93,410 | $577.80 M |
| 08/30/2024 | $23.39 | $23.47 (0.34%) | $23.47 | $23.13 | 40,400 | $597.40 M |
| 08/29/2024 | $23.09 | $23.40 (1.34%) | $23.50 | $23.09 | 30,900 | $595.62 M |
| 08/28/2024 | $23.08 | $23.08 (0%) | $23.16 | $22.96 | 28,400 | $587.47 M |
| 08/27/2024 | $23.54 | $23.27 (-1.15%) | $23.54 | $23.15 | 49,832 | $592.31 M |
| 08/26/2024 | $23.24 | $23.45 (0.9%) | $23.45 | $23.17 | 65,730 | $596.89 M |
| 08/23/2024 | $22.79 | $23.01 (0.97%) | $23.10 | $22.77 | 32,745 | $585.69 M |
| 08/22/2024 | $22.69 | $22.73 (0.18%) | $22.80 | $22.65 | 31,004 | $578.56 M |