Skip to main content
logo
Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
25.74
+0.15 (0.59%)
Jul 6, 2026, 9:49 AM EDT - Market open

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202625.7025.7525.5425.62-0.12%17,103
Jul 2, 202625.6825.7725.5025.5925.59-0.12%225,714
Jul 1, 202625.4625.7025.2825.6225.620.27%193,108
Jun 30, 202625.3125.6525.3025.5525.550.67%260,601
Jun 29, 202625.2625.3825.0125.3825.381.28%285,882
Jun 26, 202624.6125.1224.5825.0625.061.21%411,030
Jun 25, 202625.0425.2524.6624.7624.76-0.24%182,863
Jun 24, 202624.9424.9924.6824.8224.82-0.28%233,123
Jun 23, 202624.6125.0024.6024.8924.89-0.44%236,202
Jun 22, 202625.2125.3025.0025.0025.00-1.15%433,692
Jun 18, 202625.4125.4525.2125.2925.291.16%263,273
Jun 17, 202625.3125.4724.8025.0025.00-1.34%257,346
Jun 16, 202625.4125.5025.2525.3425.34-0.24%186,938
Jun 15, 202625.1525.5025.1325.4025.402.30%214,666
Jun 12, 202624.9025.1024.7724.8324.830.32%197,850
Jun 11, 202624.4124.7524.3524.7524.751.89%170,072
Jun 10, 202624.5324.7824.2924.2924.29-1.66%354,194
Jun 9, 202625.0025.2024.2624.7024.70-0.64%261,968
Jun 8, 202625.0425.2224.8224.8624.86-0.36%371,409
Jun 5, 202625.2425.5024.7624.9524.95-1.58%368,965
Jun 4, 202625.3625.4525.2725.3525.35-0.31%254,099
Jun 3, 202625.5625.5725.3325.4325.43-0.74%258,019
Jun 2, 202625.5925.7025.5625.6225.620.23%402,056
Jun 1, 202625.4925.6025.4225.5625.560.24%327,314
May 29, 202625.4825.6525.4325.5025.500.43%366,858
May 28, 202625.2225.3925.1825.3925.391.03%196,719
May 27, 202625.1425.3225.1125.1325.13-0.24%199,151
May 26, 202625.2025.3525.0925.1925.190.68%235,794
May 22, 202624.9525.1324.9025.0225.020.64%142,728
May 21, 202624.7424.9424.7024.8624.860.16%172,254
May 20, 202624.6924.9424.6124.8224.821.18%259,874
May 19, 202624.7224.9224.5124.5324.53-0.93%194,708
May 18, 202625.0825.1824.6524.7624.76-1.24%227,210
May 15, 202625.0325.2224.9525.0725.07-0.83%226,561
May 14, 202625.0025.3024.9325.2825.281.32%327,315
May 13, 202624.7424.9924.7024.9524.950.85%242,313
May 12, 202624.5924.7424.5624.7424.740.57%222,707
May 11, 202624.4924.8024.4224.6024.600.24%308,500
May 8, 202624.4224.6624.4224.5424.540.78%205,894
May 7, 202624.3024.6324.2824.3524.35-0.57%232,881
May 6, 202624.3724.5024.3124.4924.491.79%214,711
May 5, 202624.0524.2423.9224.0624.060.71%175,711
May 4, 202624.1924.4523.8823.8923.89-0.95%302,384
May 1, 202624.0624.3223.9524.1224.120.46%199,633
Apr 30, 202624.0224.1123.8324.0124.010.88%303,406
Apr 29, 202623.9724.0123.7023.8023.80-0.87%379,310
Apr 28, 202624.1424.3023.8824.0124.01-1.56%437,247
Apr 27, 202624.2124.4724.1624.3924.390.99%303,756
Apr 24, 202624.5524.7424.4624.6324.150.94%393,093
Apr 23, 202624.4524.7424.3824.4023.92-0.37%474,110