5 DAY PERFORMANCE
-4.03%
1 MONTH PERFORMANCE
-12.73%
3 MONTH PERFORMANCE
-11.36%
6 MONTH PERFORMANCE
-15.89%
YEAR-TO-DATE PERFORMANCE
-9.15%
1 YEAR PERFORMANCE
-14.58%
Adams Natural Resources Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $20.03 | $19.73 (-1.5%) | $19.78 | $19.63 | 57,212 | $532.82 M |
| 04/29/2025 | $19.89 | $20.20 (1.56%) | $20.23 | $19.89 | 56,727 | $547.73 M |
| 04/28/2025 | $20.03 | $20.19 (0.8%) | $20.30 | $20.01 | 40,100 | $547.46 M |
| 04/25/2025 | $20.53 | $20.58 (0.24%) | $20.87 | $20.35 | 46,700 | $558.04 M |
| 04/24/2025 | $20.48 | $20.53 (0.24%) | $20.70 | $20.31 | 18,900 | $556.68 M |
| 04/23/2025 | $20.43 | $20.34 (-0.44%) | $20.67 | $20.17 | 85,840 | $551.53 M |
| 04/22/2025 | $19.74 | $20.16 (2.13%) | $20.35 | $19.74 | 33,421 | $546.65 M |
| 04/21/2025 | $20.19 | $19.60 (-2.92%) | $20.32 | $19.44 | 96,607 | $531.46 M |
| 04/17/2025 | $20.11 | $20.32 (1.04%) | $20.59 | $20.11 | 53,629 | $550.99 M |
| 04/16/2025 | $19.91 | $20.03 (0.6%) | $20.24 | $19.85 | 38,400 | $543.12 M |
| 04/15/2025 | $19.91 | $19.86 (-0.25%) | $20.13 | $19.76 | 51,606 | $538.51 M |
| 04/14/2025 | $20.37 | $19.86 (-2.5%) | $20.54 | $19.72 | 70,106 | $538.51 M |
| 04/11/2025 | $19.51 | $19.93 (2.15%) | $20.22 | $19.30 | 67,100 | $540.41 M |
| 04/10/2025 | $20.52 | $19.52 (-4.87%) | $20.79 | $19.31 | 94,700 | $529.29 M |
| 04/09/2025 | $18.93 | $20.67 (9.19%) | $20.75 | $18.71 | 111,250 | $560.48 M |
| 04/08/2025 | $19.89 | $18.94 (-4.78%) | $20.00 | $18.75 | 105,500 | $513.57 M |
| 04/07/2025 | $19.00 | $19.07 (0.37%) | $19.55 | $18.35 | 115,900 | $517.09 M |
| 04/04/2025 | $21.00 | $19.59 (-6.71%) | $21.14 | $19.51 | 183,156 | $531.19 M |
| 04/03/2025 | $22.16 | $21.54 (-2.8%) | $22.20 | $21.41 | 106,000 | $584.07 M |
| 04/02/2025 | $22.70 | $22.97 (1.19%) | $23.01 | $22.56 | 35,600 | $622.84 M |
| 04/01/2025 | $22.86 | $22.89 (0.13%) | $22.94 | $22.70 | 21,200 | $620.67 M |
| 03/31/2025 | $22.64 | $22.81 (0.75%) | $22.96 | $22.56 | 40,400 | $618.50 M |
| 03/28/2025 | $22.57 | $22.63 (0.27%) | $22.92 | $22.57 | 29,100 | $613.62 M |
| 03/27/2025 | $23.00 | $22.66 (-1.48%) | $23.07 | $22.66 | 61,948 | $614.44 M |
| 03/26/2025 | $23.00 | $23.08 (0.35%) | $23.20 | $22.95 | 50,011 | $625.83 M |
| 03/25/2025 | $23.00 | $22.86 (-0.61%) | $23.00 | $22.63 | 58,213 | $619.86 M |
| 03/24/2025 | $22.61 | $22.85 (1.06%) | $23.00 | $22.60 | 38,300 | $619.59 M |
| 03/21/2025 | $22.62 | $22.54 (-0.35%) | $22.62 | $22.41 | 26,733 | $611.18 M |
| 03/20/2025 | $22.71 | $22.72 (0.04%) | $22.77 | $22.56 | 20,600 | $616.06 M |
| 03/19/2025 | $22.31 | $22.70 (1.75%) | $22.75 | $22.31 | 38,400 | $615.52 M |
| 03/18/2025 | $22.37 | $22.30 (-0.31%) | $22.39 | $22.23 | 44,300 | $604.68 M |
| 03/17/2025 | $21.86 | $22.29 (1.97%) | $22.36 | $21.86 | 71,630 | $604.40 M |
| 03/14/2025 | $21.75 | $21.95 (0.92%) | $21.95 | $21.59 | 38,900 | $595.18 M |
| 03/13/2025 | $21.54 | $21.41 (-0.6%) | $21.74 | $21.40 | 22,700 | $580.54 M |
| 03/12/2025 | $21.61 | $21.66 (0.23%) | $21.78 | $21.47 | 25,800 | $587.32 M |
| 03/11/2025 | $21.76 | $21.60 (-0.74%) | $21.76 | $21.50 | 26,817 | $585.69 M |
| 03/10/2025 | $21.69 | $21.72 (0.14%) | $21.98 | $21.56 | 52,819 | $588.95 M |
| 03/07/2025 | $21.36 | $21.64 (1.31%) | $21.76 | $21.36 | 61,138 | $586.78 M |
| 03/06/2025 | $21.15 | $21.50 (1.65%) | $21.61 | $21.14 | 70,800 | $582.98 M |
| 03/05/2025 | $21.50 | $21.34 (-0.74%) | $21.55 | $21.10 | 98,642 | $578.64 M |
| 03/04/2025 | $21.57 | $21.56 (-0.05%) | $21.77 | $21.27 | 69,800 | $584.61 M |
| 03/03/2025 | $22.40 | $21.80 (-2.68%) | $22.74 | $21.75 | 58,231 | $591.12 M |
| 02/28/2025 | $22.15 | $22.33 (0.81%) | $22.44 | $22.11 | 28,847 | $605.49 M |
| 02/27/2025 | $22.17 | $22.19 (0.09%) | $22.40 | $22.13 | 43,900 | $601.69 M |
| 02/26/2025 | $22.34 | $22.20 (-0.63%) | $22.56 | $22.12 | 35,028 | $601.96 M |
| 02/25/2025 | $22.55 | $22.33 (-0.98%) | $22.68 | $22.20 | 48,924 | $605.49 M |
| 02/24/2025 | $22.64 | $22.66 (0.09%) | $22.90 | $22.50 | 58,824 | $614.44 M |
| 02/21/2025 | $22.77 | $22.63 (-0.61%) | $22.88 | $22.51 | 40,000 | $613.62 M |
| 02/20/2025 | $22.70 | $22.83 (0.57%) | $22.97 | $22.70 | 47,533 | $619.05 M |
| 02/19/2025 | $22.65 | $22.68 (0.13%) | $22.96 | $22.64 | 58,600 | $614.98 M |
| 02/18/2025 | $22.45 | $22.80 (1.56%) | $22.93 | $22.38 | 83,600 | $618.23 M |
| 02/14/2025 | $22.44 | $22.43 (-0.04%) | $22.58 | $22.43 | 45,300 | $608.20 M |
| 02/13/2025 | $22.09 | $22.38 (1.31%) | $22.39 | $22.00 | 24,337 | $606.84 M |
| 02/12/2025 | $22.38 | $22.06 (-1.43%) | $22.46 | $22.02 | 46,200 | $598.17 M |
| 02/11/2025 | $22.50 | $22.48 (-0.09%) | $22.60 | $22.33 | 42,000 | $609.56 M |
| 02/10/2025 | $22.18 | $22.32 (0.63%) | $22.43 | $22.09 | 51,000 | $605.22 M |
| 02/07/2025 | $21.99 | $22.01 (0.09%) | $22.20 | $21.85 | 29,000 | $596.81 M |
| 02/06/2025 | $22.26 | $21.97 (-1.3%) | $22.42 | $21.89 | 44,242 | $595.73 M |
| 02/05/2025 | $22.18 | $22.28 (0.45%) | $22.30 | $22.07 | 38,000 | $604.13 M |
| 02/04/2025 | $21.86 | $22.17 (1.42%) | $22.34 | $21.86 | 65,500 | $601.15 M |
| 02/03/2025 | $21.70 | $21.98 (1.29%) | $22.12 | $21.68 | 57,700 | $596.00 M |
| 01/31/2025 | $22.18 | $21.70 (-2.16%) | $22.40 | $21.69 | 91,634 | $588.41 M |
| 01/30/2025 | $22.39 | $22.28 (-0.49%) | $22.48 | $22.22 | 40,913 | $604.13 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.
