5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
+12.20%
3 MONTH PERFORMANCE
+12.72%
6 MONTH PERFORMANCE
+11.17%
YEAR-TO-DATE PERFORMANCE
+11.68%
1 YEAR PERFORMANCE
+9.12%
Adams Natural Resources Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $24.29 | $24.30 (0.04%) | $24.50 | $24.14 | 98.57 K | $653.40 M |
| 01/28/2026 | $24.05 | $23.91 (-0.58%) | $24.08 | $23.85 | 39.13 K | $642.91 M |
| 01/27/2026 | $23.94 | $23.95 (0.04%) | $24.22 | $23.61 | 86.42 K | $643.99 M |
| 01/26/2026 | $24.16 | $23.89 (-1.12%) | $24.29 | $23.89 | 103.24 K | $642.37 M |
| 01/23/2026 | $24.43 | $24.52 (0.37%) | $24.74 | $24.32 | 108.30 K | $659.31 M |
| 01/22/2026 | $24.08 | $24.27 (0.79%) | $24.28 | $24.02 | 125.84 K | $652.59 M |
| 01/21/2026 | $23.72 | $24.07 (1.48%) | $24.11 | $23.69 | 114.00 K | $647.21 M |
| 01/20/2026 | $23.50 | $23.47 (-0.13%) | $23.61 | $23.31 | 111.00 K | $631.08 M |
| 01/16/2026 | $23.61 | $23.47 (-0.59%) | $23.66 | $23.28 | 632.20 K | $631.08 M |
| 01/15/2026 | $23.20 | $23.33 (0.56%) | $23.49 | $23.04 | 168.44 K | $627.32 M |
| 01/14/2026 | $23.01 | $23.31 (1.3%) | $23.53 | $22.86 | 220.33 K | $626.78 M |
| 01/13/2026 | $22.70 | $22.83 (0.57%) | $22.92 | $22.64 | 194.42 K | $613.87 M |
| 01/12/2026 | $22.51 | $22.66 (0.67%) | $22.66 | $22.21 | 117.10 K | $609.30 M |
| 01/09/2026 | $22.35 | $22.42 (0.31%) | $22.48 | $22.30 | 106.03 K | $602.85 M |
| 01/08/2026 | $21.70 | $22.24 (2.49%) | $22.25 | $21.70 | 106.30 K | $598.01 M |
| 01/07/2026 | $22.05 | $21.68 (-1.68%) | $22.10 | $21.62 | 116.40 K | $582.95 M |
| 01/06/2026 | $22.60 | $22.00 (-2.65%) | $22.63 | $21.90 | 130.23 K | $591.55 M |
| 01/05/2026 | $23.00 | $22.55 (-1.96%) | $23.00 | $22.20 | 212.06 K | $606.34 M |
| 01/02/2026 | $21.75 | $22.04 (1.33%) | $22.04 | $21.66 | 75.40 K | $592.63 M |
| 12/31/2025 | $21.88 | $21.74 (-0.64%) | $21.88 | $21.71 | 26.50 K | $584.56 M |
| 12/30/2025 | $21.66 | $21.94 (1.29%) | $21.94 | $21.66 | 90.14 K | $589.94 M |
| 12/29/2025 | $21.73 | $21.64 (-0.41%) | $21.79 | $21.64 | 46.23 K | $581.87 M |
| 12/26/2025 | $21.67 | $21.69 (0.09%) | $21.77 | $21.62 | 43.70 K | $583.22 M |
| 12/24/2025 | $21.65 | $21.69 (0.18%) | $21.78 | $21.65 | 25.64 K | $583.22 M |
| 12/23/2025 | $21.63 | $21.80 (0.79%) | $21.80 | $21.53 | 85.99 K | $586.18 M |
| 12/22/2025 | $21.49 | $21.51 (0.09%) | $21.54 | $21.34 | 81.80 K | $578.38 M |
| 12/19/2025 | $21.33 | $21.23 (-0.47%) | $21.44 | $21.21 | 52.60 K | $570.85 M |
| 12/18/2025 | $21.47 | $21.22 (-1.16%) | $21.49 | $21.10 | 70.60 K | $570.58 M |
| 12/17/2025 | $21.16 | $21.39 (1.09%) | $21.45 | $21.09 | 45.70 K | $575.15 M |
| 12/16/2025 | $21.42 | $21.09 (-1.54%) | $21.54 | $21.00 | 74.65 K | $567.08 M |
| 12/15/2025 | $21.86 | $21.50 (-1.65%) | $21.86 | $21.43 | 92.41 K | $578.11 M |
| 12/12/2025 | $21.90 | $21.72 (-0.82%) | $21.90 | $21.58 | 52.54 K | $584.02 M |
| 12/11/2025 | $21.69 | $21.83 (0.65%) | $21.94 | $21.69 | 62.83 K | $586.98 M |
| 12/10/2025 | $21.59 | $21.75 (0.74%) | $21.80 | $21.59 | 47.01 K | $584.83 M |
| 12/09/2025 | $21.54 | $21.69 (0.7%) | $21.88 | $21.45 | 48.85 K | $583.22 M |
| 12/08/2025 | $21.65 | $21.55 (-0.46%) | $21.75 | $21.53 | 46.90 K | $579.45 M |
| 12/05/2025 | $21.86 | $21.81 (-0.23%) | $21.99 | $21.79 | 29.03 K | $586.44 M |
| 12/04/2025 | $21.86 | $21.79 (-0.32%) | $21.88 | $21.61 | 33.63 K | $585.91 M |
| 12/03/2025 | $21.62 | $21.79 (0.79%) | $21.86 | $21.57 | 46.92 K | $585.91 M |
| 12/02/2025 | $21.82 | $21.56 (-1.19%) | $21.82 | $21.50 | 49.70 K | $579.72 M |
| 12/01/2025 | $21.65 | $21.78 (0.6%) | $21.85 | $21.64 | 48.30 K | $585.64 M |
| 11/28/2025 | $21.31 | $21.64 (1.55%) | $21.73 | $21.31 | 25.70 K | $581.87 M |
| 11/26/2025 | $21.15 | $21.28 (0.61%) | $21.54 | $21.13 | 59.60 K | $572.19 M |
| 11/25/2025 | $21.19 | $21.11 (-0.38%) | $21.23 | $21.06 | 57.51 K | $567.62 M |
| 11/24/2025 | $21.25 | $21.18 (-0.33%) | $21.25 | $21.01 | 58.40 K | $569.50 M |
| 11/21/2025 | $21.18 | $21.25 (0.33%) | $21.38 | $21.02 | 45.60 K | $571.39 M |
| 11/20/2025 | $21.85 | $21.59 (-1.19%) | $22.11 | $21.59 | 70.32 K | $580.53 M |
| 11/19/2025 | $22.06 | $21.80 (-1.18%) | $22.06 | $21.65 | 78.53 K | $586.18 M |
| 11/18/2025 | $21.86 | $22.11 (1.14%) | $22.13 | $21.64 | 26.90 K | $594.51 M |
| 11/17/2025 | $22.22 | $21.94 (-1.26%) | $22.23 | $21.86 | 52.14 K | $589.94 M |
| 11/14/2025 | $22.05 | $22.10 (0.23%) | $22.21 | $21.95 | 54.24 K | $594.24 M |
| 11/13/2025 | $22.05 | $21.96 (-0.41%) | $22.14 | $21.91 | 61.00 K | $590.48 M |
| 11/12/2025 | $21.98 | $22.03 (0.23%) | $22.12 | $21.87 | 80.01 K | $592.36 M |
| 11/11/2025 | $21.83 | $22.02 (0.87%) | $22.10 | $21.83 | 73.50 K | $592.09 M |
| 11/10/2025 | $21.73 | $21.77 (0.18%) | $21.80 | $21.49 | 58.42 K | $585.37 M |
| 11/07/2025 | $21.38 | $21.61 (1.08%) | $21.65 | $21.35 | 33.00 K | $581.07 M |
| 11/06/2025 | $21.33 | $21.38 (0.23%) | $21.50 | $21.33 | 32.60 K | $574.88 M |
| 11/05/2025 | $21.12 | $21.26 (0.66%) | $21.45 | $21.12 | 38.90 K | $571.66 M |
| 11/04/2025 | $21.04 | $21.11 (0.33%) | $21.25 | $21.00 | 24.10 K | $567.62 M |
| 11/03/2025 | $21.47 | $21.33 (-0.65%) | $21.51 | $21.25 | 49.25 K | $573.54 M |
| 10/31/2025 | $21.46 | $21.46 (0%) | $21.58 | $21.43 | 27.21 K | $577.03 M |
| 10/30/2025 | $21.60 | $21.44 (-0.74%) | $21.67 | $21.41 | 40.90 K | $576.50 M |
| 10/29/2025 | $21.53 | $21.54 (0.05%) | $21.75 | $21.49 | 40.00 K | $579.18 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.
