Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
22.07
-0.06 (-0.27%)
At close: Sep 12, 2025, 4:00 PM EDT
22.08
+0.01 (0.05%)
After-hours: Sep 12, 2025, 7:03 PM EDT

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202522.1222.1322.0722.0722.07-0.27%153,517
Sep 11, 202522.0522.1322.0022.1322.130.87%222,421
Sep 10, 202521.8921.9821.8421.9421.940.64%123,467
Sep 9, 202521.8221.8321.7221.8021.800.23%136,183
Sep 8, 202521.7721.8521.7121.7521.75-0.09%195,065
Sep 5, 202521.8521.9021.6521.7721.770.09%170,256
Sep 4, 202521.6121.8321.6121.7521.750.42%186,849
Sep 3, 202521.5621.6621.5121.6621.660.98%320,244
Sep 2, 202521.6321.6921.4321.4521.45-1.11%560,361
Aug 29, 202521.8821.8821.6121.6921.69-0.87%278,629
Aug 28, 202521.8921.8921.7121.8821.880.55%246,644
Aug 27, 202521.7321.8321.7121.7621.760.42%192,159
Aug 26, 202521.6921.7221.5621.6721.670.28%163,164
Aug 25, 202521.6321.6521.5221.6121.61-0.18%237,963
Aug 22, 202521.5421.9521.4221.6521.651.22%448,539
Aug 21, 202521.5421.7021.3721.3921.39-0.74%242,104
Aug 20, 202521.5521.7021.4321.5521.55-0.32%249,439
Aug 19, 202521.8821.9721.5621.6221.62-0.96%244,358
Aug 18, 202521.9521.9821.8021.8321.83-0.68%237,292
Aug 15, 202522.0522.0721.9021.9821.980.05%149,663
Aug 14, 202522.0022.0721.9721.9721.97-0.32%182,650
Aug 13, 202522.0222.0721.9722.0422.040.18%156,884
Aug 12, 202521.7822.0021.7722.0022.001.15%174,940
Aug 11, 202521.7121.8021.7021.7521.750.28%189,591
Aug 8, 202521.6521.7521.6321.6921.690.23%137,965
Aug 7, 202521.6121.6521.5021.6421.640.89%271,841
Aug 6, 202521.4421.5321.3721.4521.450.19%143,759
Aug 5, 202521.5021.5521.3321.4121.41-0.28%162,520
Aug 4, 202521.2521.4721.2521.4721.471.51%214,693
Aug 1, 202521.4321.4821.1121.1521.15-2.08%303,991
Jul 31, 202521.8321.8421.5521.6021.600.14%214,321
Jul 30, 202521.6321.6621.4821.5721.57-0.28%213,986
Jul 29, 202521.8321.8321.6321.6321.63-0.87%237,513
Jul 28, 202521.7621.9021.7421.8221.82-1.71%329,386
Jul 25, 202522.1122.2522.0722.2021.740.86%353,625
Jul 24, 202522.0822.1622.0122.0121.56-0.09%303,502
Jul 23, 202522.0022.0521.8722.0321.580.73%314,411
Jul 22, 202521.9221.9221.7921.8721.42-0.36%316,234
Jul 21, 202522.0022.0821.8021.9521.50-0.18%334,028
Jul 18, 202521.7822.0021.7021.9921.540.87%344,152
Jul 17, 202521.7021.8221.6721.8021.350.41%327,004
Jul 16, 202521.8021.8021.5221.7121.260.05%288,592
Jul 15, 202521.7821.7921.6421.7021.250.09%261,418
Jul 14, 202521.6721.7921.6321.6821.230.05%256,053
Jul 11, 202521.8021.8421.6221.6721.22-0.37%317,313
Jul 10, 202521.9121.9321.7221.7521.30-0.87%372,650
Jul 9, 202521.7921.9421.6621.9421.491.34%450,299
Jul 8, 202521.6621.7421.6121.6521.200.14%244,366
Jul 7, 202521.8821.9021.5021.6221.17-1.28%308,177
Jul 3, 202521.7021.9021.7021.9021.451.39%207,061