Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
23.02
-0.08 (-0.35%)
At close: Oct 30, 2025, 4:00 PM EDT
23.20
+0.18 (0.78%)
After-hours: Oct 30, 2025, 7:42 PM EDT
ADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 23.13 | 23.21 | 23.00 | 23.02 | 23.02 | -0.35% | 326,225 |
| Oct 29, 2025 | 23.16 | 23.33 | 23.07 | 23.10 | 23.10 | -0.35% | 264,024 |
| Oct 28, 2025 | 23.27 | 23.29 | 23.13 | 23.18 | 23.18 | 0.35% | 317,173 |
| Oct 27, 2025 | 23.15 | 23.29 | 23.06 | 23.10 | 23.10 | 0.57% | 387,286 |
| Oct 24, 2025 | 23.00 | 23.04 | 22.89 | 22.97 | 22.97 | 0.61% | 344,904 |
| Oct 23, 2025 | 22.65 | 22.90 | 22.65 | 22.83 | 22.83 | 0.75% | 223,706 |
| Oct 22, 2025 | 22.94 | 22.94 | 22.60 | 22.66 | 22.66 | -0.92% | 281,982 |
| Oct 21, 2025 | 22.79 | 22.90 | 22.79 | 22.87 | 22.87 | 0.40% | 187,601 |
| Oct 20, 2025 | 22.68 | 22.81 | 22.65 | 22.78 | 22.78 | 1.24% | 288,053 |
| Oct 17, 2025 | 22.61 | 22.73 | 22.42 | 22.50 | 22.50 | -0.04% | 293,861 |
| Oct 16, 2025 | 22.72 | 22.74 | 22.35 | 22.51 | 22.51 | -0.44% | 421,159 |
| Oct 15, 2025 | 22.65 | 22.79 | 22.42 | 22.61 | 22.61 | 0.53% | 176,927 |
| Oct 14, 2025 | 22.39 | 22.57 | 22.24 | 22.49 | 22.49 | -0.13% | 206,703 |
| Oct 13, 2025 | 22.39 | 22.52 | 22.35 | 22.52 | 22.52 | 1.81% | 177,407 |
| Oct 10, 2025 | 22.71 | 22.80 | 22.10 | 22.12 | 22.12 | -2.30% | 333,196 |
| Oct 9, 2025 | 22.77 | 22.77 | 22.50 | 22.64 | 22.64 | -0.13% | 218,794 |
| Oct 8, 2025 | 22.50 | 22.68 | 22.50 | 22.67 | 22.67 | 0.98% | 204,765 |
| Oct 7, 2025 | 22.56 | 22.68 | 22.45 | 22.45 | 22.45 | -0.22% | 199,711 |
| Oct 6, 2025 | 22.53 | 22.56 | 22.48 | 22.50 | 22.50 | -0.04% | 166,204 |
| Oct 3, 2025 | 22.56 | 22.62 | 22.46 | 22.51 | 22.51 | 0.27% | 276,279 |
| Oct 2, 2025 | 22.51 | 22.55 | 22.37 | 22.45 | 22.45 | 0.13% | 222,806 |
| Oct 1, 2025 | 22.20 | 22.49 | 22.20 | 22.42 | 22.42 | 0.54% | 163,303 |
| Sep 30, 2025 | 22.24 | 22.35 | 22.16 | 22.30 | 22.30 | 0.27% | 218,310 |
| Sep 29, 2025 | 22.18 | 22.34 | 22.11 | 22.24 | 22.24 | 0.59% | 200,792 |
| Sep 26, 2025 | 22.11 | 22.30 | 22.06 | 22.11 | 22.11 | 0.45% | 187,679 |
| Sep 25, 2025 | 22.22 | 22.28 | 21.91 | 22.01 | 22.01 | -1.03% | 324,294 |
| Sep 24, 2025 | 22.46 | 22.52 | 22.20 | 22.24 | 22.24 | -0.76% | 178,768 |
| Sep 23, 2025 | 22.50 | 22.54 | 22.28 | 22.41 | 22.41 | -0.18% | 211,900 |
| Sep 22, 2025 | 22.42 | 22.48 | 22.41 | 22.45 | 22.45 | 0.27% | 271,575 |
| Sep 19, 2025 | 22.34 | 22.40 | 22.28 | 22.39 | 22.39 | 0.77% | 316,010 |
| Sep 18, 2025 | 22.30 | 22.30 | 22.22 | 22.22 | 22.22 | 0.14% | 232,296 |
| Sep 17, 2025 | 22.19 | 22.22 | 22.01 | 22.19 | 22.19 | 0.41% | 241,407 |
| Sep 16, 2025 | 22.23 | 22.25 | 22.10 | 22.10 | 22.10 | -0.67% | 174,402 |
| Sep 15, 2025 | 22.15 | 22.25 | 22.15 | 22.25 | 22.25 | 0.82% | 225,245 |
| Sep 12, 2025 | 22.12 | 22.13 | 22.07 | 22.07 | 22.07 | -0.27% | 153,928 |
| Sep 11, 2025 | 22.05 | 22.13 | 22.00 | 22.13 | 22.13 | 0.87% | 222,421 |
| Sep 10, 2025 | 21.89 | 21.98 | 21.84 | 21.94 | 21.94 | 0.64% | 123,467 |
| Sep 9, 2025 | 21.82 | 21.83 | 21.72 | 21.80 | 21.80 | 0.23% | 136,183 |
| Sep 8, 2025 | 21.77 | 21.85 | 21.71 | 21.75 | 21.75 | -0.09% | 195,065 |
| Sep 5, 2025 | 21.85 | 21.90 | 21.65 | 21.77 | 21.77 | 0.09% | 170,256 |
| Sep 4, 2025 | 21.61 | 21.83 | 21.61 | 21.75 | 21.75 | 0.42% | 186,849 |
| Sep 3, 2025 | 21.56 | 21.66 | 21.51 | 21.66 | 21.66 | 0.98% | 320,244 |
| Sep 2, 2025 | 21.63 | 21.69 | 21.43 | 21.45 | 21.45 | -1.11% | 560,361 |
| Aug 29, 2025 | 21.88 | 21.88 | 21.61 | 21.69 | 21.69 | -0.87% | 278,629 |
| Aug 28, 2025 | 21.89 | 21.89 | 21.71 | 21.88 | 21.88 | 0.55% | 246,644 |
| Aug 27, 2025 | 21.73 | 21.83 | 21.71 | 21.76 | 21.76 | 0.42% | 192,159 |
| Aug 26, 2025 | 21.69 | 21.72 | 21.56 | 21.67 | 21.67 | 0.28% | 163,164 |
| Aug 25, 2025 | 21.63 | 21.65 | 21.52 | 21.61 | 21.61 | -0.18% | 237,963 |
| Aug 22, 2025 | 21.54 | 21.95 | 21.42 | 21.65 | 21.65 | 1.22% | 448,539 |
| Aug 21, 2025 | 21.54 | 21.70 | 21.37 | 21.39 | 21.39 | -0.74% | 242,104 |