Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
22.12
-0.52 (-2.30%)
At close: Oct 10, 2025, 4:00 PM EDT
22.10
-0.02 (-0.09%)
After-hours: Oct 10, 2025, 7:00 PM EDT
ADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 21.55 | 21.70 | 21.43 | 21.55 | 21.55 | -0.32% | 249,439 |
| Aug 19, 2025 | 21.88 | 21.97 | 21.56 | 21.62 | 21.62 | -0.96% | 244,358 |
| Aug 18, 2025 | 21.95 | 21.98 | 21.80 | 21.83 | 21.83 | -0.68% | 237,292 |
| Aug 15, 2025 | 22.05 | 22.07 | 21.90 | 21.98 | 21.98 | 0.05% | 149,663 |
| Aug 14, 2025 | 22.00 | 22.07 | 21.97 | 21.97 | 21.97 | -0.32% | 182,650 |
| Aug 13, 2025 | 22.02 | 22.07 | 21.97 | 22.04 | 22.04 | 0.18% | 156,884 |
| Aug 12, 2025 | 21.78 | 22.00 | 21.77 | 22.00 | 22.00 | 1.15% | 174,940 |
| Aug 11, 2025 | 21.71 | 21.80 | 21.70 | 21.75 | 21.75 | 0.28% | 189,591 |
| Aug 8, 2025 | 21.65 | 21.75 | 21.63 | 21.69 | 21.69 | 0.23% | 137,965 |
| Aug 7, 2025 | 21.61 | 21.65 | 21.50 | 21.64 | 21.64 | 0.89% | 271,841 |
| Aug 6, 2025 | 21.44 | 21.53 | 21.37 | 21.45 | 21.45 | 0.19% | 143,759 |
| Aug 5, 2025 | 21.50 | 21.55 | 21.33 | 21.41 | 21.41 | -0.28% | 162,520 |
| Aug 4, 2025 | 21.25 | 21.47 | 21.25 | 21.47 | 21.47 | 1.51% | 214,693 |
| Aug 1, 2025 | 21.43 | 21.48 | 21.11 | 21.15 | 21.15 | -2.08% | 303,991 |