5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
-9.20%
3 MONTH PERFORMANCE
-7.51%
6 MONTH PERFORMANCE
-8.62%
YEAR-TO-DATE PERFORMANCE
+3.83%
1 YEAR PERFORMANCE
+1.66%
Adams Natural Resources Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $21.30 | $21.42 (0.56%) | $21.62 | $21.30 | 28,032 | $545.27 M |
| 12/26/2024 | $21.33 | $21.35 (0.09%) | $21.49 | $21.30 | 34,178 | $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 |
| 12/12/2024 | $22.51 | $22.35 (-0.71%) | $22.51 | $22.30 | 49,138 | $568.89 M |
| 12/11/2024 | $22.51 | $22.55 (0.18%) | $22.84 | $22.45 | 43,322 | $573.98 M |
| 12/10/2024 | $22.71 | $22.50 (-0.92%) | $22.74 | $22.46 | 46,418 | $572.71 M |
| 12/09/2024 | $22.55 | $22.75 (0.89%) | $22.83 | $22.55 | 87,244 | $579.07 M |
| 12/06/2024 | $22.97 | $22.45 (-2.26%) | $22.97 | $22.27 | 151,130 | $571.43 M |
| 12/05/2024 | $23.07 | $22.98 (-0.39%) | $23.21 | $22.91 | 35,600 | $584.92 M |
| 12/04/2024 | $23.53 | $23.06 (-2%) | $23.57 | $23.00 | 73,400 | $586.96 M |
| 12/03/2024 | $23.52 | $23.47 (-0.21%) | $23.74 | $23.41 | 39,940 | $597.40 M |
| 12/02/2024 | $23.70 | $23.42 (-1.18%) | $23.71 | $23.31 | 69,900 | $596.12 M |
| 11/29/2024 | $23.73 | $23.68 (-0.21%) | $23.73 | $23.56 | 24,814 | $602.74 M |
| 11/27/2024 | $23.69 | $23.59 (-0.42%) | $23.86 | $23.55 | 27,000 | $600.45 M |
| 11/26/2024 | $23.81 | $23.71 (-0.42%) | $23.81 | $23.64 | 64,239 | $603.51 M |
| 11/25/2024 | $24.19 | $23.82 (-1.53%) | $24.23 | $23.76 | 92,046 | $606.31 M |
| 11/22/2024 | $23.79 | $23.89 (0.42%) | $24.09 | $23.65 | 42,522 | $608.09 M |
| 11/21/2024 | $24.52 | $24.76 (0.98%) | $24.79 | $24.46 | 45,600 | $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 |