-
5 DAY PERFORMANCE
+2.53% -
1 MONTH PERFORMANCE
+9.58% -
3 MONTH PERFORMANCE
+4.15% -
6 MONTH PERFORMANCE
+1.42% -
YEAR-TO-DATE PERFORMANCE
+18.08% -
1 YEAR PERFORMANCE
+12.67%
Adams Natural Resources Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $22.76 | $22.74 (-0.09%) | $23.03 | $22.70 | 26,306 | $578.82 M |
| 08/20/2024 | $23.06 | $22.70 (-1.56%) | $23.15 | $22.70 | 44,315 | $577.80 M |
| 08/19/2024 | $23.12 | $23.16 (0.17%) | $23.35 | $23.05 | 44,800 | $589.51 M |
| 08/16/2024 | $23.07 | $23.12 (0.22%) | $23.23 | $22.96 | 22,700 | $588.49 M |
| 08/15/2024 | $23.06 | $23.19 (0.56%) | $23.30 | $23.01 | 35,600 | $590.27 M |
| 08/14/2024 | $22.90 | $23.00 (0.44%) | $23.08 | $22.81 | 24,000 | $585.43 M |
| 08/13/2024 | $22.94 | $22.93 (-0.04%) | $22.96 | $22.60 | 52,808 | $583.65 M |
| 08/12/2024 | $23.03 | $23.05 (0.09%) | $23.19 | $22.95 | 34,900 | $586.71 M |
| 08/09/2024 | $22.90 | $23.03 (0.57%) | $23.09 | $22.73 | 54,300 | $586.20 M |
| 08/08/2024 | $22.59 | $22.85 (1.15%) | $22.90 | $22.59 | 34,200 | $581.62 M |
| 08/07/2024 | $22.58 | $22.55 (-0.13%) | $22.80 | $22.50 | 33,800 | $573.98 M |
| 08/06/2024 | $22.45 | $22.45 (0%) | $22.70 | $22.42 | 43,000 | $571.43 M |
| 08/05/2024 | $22.65 | $22.49 (-0.71%) | $22.75 | $22.24 | 48,443 | $572.45 M |
| 08/02/2024 | $23.73 | $23.46 (-1.14%) | $23.73 | $23.27 | 63,900 | $597.14 M |
| 08/01/2024 | $24.35 | $23.96 (-1.6%) | $24.42 | $23.80 | 64,032 | $609.87 M |
| 07/31/2024 | $24.40 | $24.40 (0%) | $24.49 | $24.25 | 44,100 | $621.07 M |
| 07/30/2024 | $24.01 | $24.24 (0.96%) | $24.32 | $23.86 | 44,507 | $618.47 M |
| 07/29/2024 | $24.07 | $23.94 (-0.54%) | $24.07 | $23.68 | 46,199 | $610.82 M |
| 07/26/2024 | $23.82 | $24.03 (0.88%) | $24.09 | $23.80 | 21,014 | $613.11 M |
| 07/25/2024 | $23.55 | $23.79 (1.02%) | $23.87 | $23.50 | 16,800 | $606.99 M |
| 07/24/2024 | $23.71 | $23.51 (-0.84%) | $23.71 | $23.49 | 24,709 | $599.85 M |
| 07/23/2024 | $23.84 | $23.68 (-0.67%) | $23.97 | $23.64 | 42,500 | $604.18 M |
| 07/22/2024 | $23.93 | $23.80 (-0.54%) | $24.18 | $23.80 | 38,312 | $607.24 M |
| 07/19/2024 | $24.25 | $24.01 (-0.99%) | $24.40 | $23.92 | 33,012 | $612.60 M |
| 07/18/2024 | $24.22 | $24.25 (0.12%) | $24.40 | $24.15 | 41,056 | $618.73 M |
| 07/17/2024 | $23.95 | $24.18 (0.96%) | $24.21 | $23.95 | 39,488 | $616.94 M |
| 07/16/2024 | $23.71 | $24.02 (1.31%) | $24.07 | $23.71 | 43,779 | $612.86 M |
| 07/15/2024 | $23.67 | $23.78 (0.46%) | $24.07 | $23.66 | 43,480 | $606.73 M |
| 07/12/2024 | $23.70 | $23.65 (-0.21%) | $23.70 | $23.45 | 26,776 | $603.42 M |
| 07/11/2024 | $23.14 | $23.58 (1.9%) | $23.62 | $23.06 | 42,950 | $601.63 M |
| 07/10/2024 | $23.08 | $23.10 (0.09%) | $23.15 | $23.00 | 29,572 | $589.38 M |
| 07/09/2024 | $23.11 | $23.12 (0.04%) | $23.23 | $23.05 | 33,319 | $589.89 M |
| 07/08/2024 | $23.31 | $23.17 (-0.6%) | $23.42 | $23.01 | 50,841 | $591.17 M |