Skip to main content
logo
Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
23.38
+0.09 (0.39%)
At close: Dec 26, 2025, 4:00 PM EST
23.40
+0.02 (0.09%)
After-hours: Dec 26, 2025, 7:29 PM EST

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202523.3923.4523.3323.3823.380.39%178,819
Dec 24, 202523.2023.2923.1523.2923.290.65%141,638
Dec 23, 202522.9723.1822.9023.1423.141.27%210,663
Dec 22, 202522.9023.0522.8322.8522.850.22%265,539
Dec 19, 202522.8623.0622.8022.8022.800.18%277,159
Dec 18, 202522.5322.8422.5322.7622.761.83%260,726
Dec 17, 202522.5822.6722.3522.3522.35-1.24%222,356
Dec 16, 202522.4022.7022.3022.6322.630.71%283,404
Dec 15, 202522.5822.7422.4522.4722.47-0.27%266,264
Dec 12, 202522.7422.8922.5122.5322.53-1.14%243,884
Dec 11, 202522.8922.8922.7022.7922.79-0.48%292,321
Dec 10, 202522.9823.1022.7822.9022.90-0.04%267,381
Dec 9, 202523.0523.1522.9122.9122.91-0.87%222,542
Dec 8, 202523.2523.3322.9823.1123.11-0.60%325,189
Dec 5, 202523.0723.2622.9123.2523.250.78%232,478
Dec 4, 202523.1323.1622.9723.0723.070.04%202,604
Dec 3, 202522.9023.1022.8623.0623.060.30%213,107
Dec 2, 202522.7223.0022.6622.9922.991.46%344,450
Dec 1, 202522.4922.7522.4822.6622.66-0.04%284,162
Nov 28, 202522.6022.7122.6022.6722.670.31%278,916
Nov 26, 202522.4422.7022.4422.6022.600.89%315,286
Nov 25, 202522.5722.6122.3522.4022.40-0.71%535,440
Nov 24, 202522.8122.9022.5122.5622.56-1.01%506,287
Nov 21, 202522.8823.0522.7022.7922.79-1.98%373,255
Nov 20, 202523.8523.8523.2023.2522.79-0.85%340,344
Nov 19, 202523.1923.4623.1923.4522.991.30%474,309
Nov 18, 202523.2923.2922.9523.1522.69-0.81%355,806
Nov 17, 202523.1823.4523.1323.3422.880.73%475,254
Nov 14, 202523.0023.4522.8723.1722.71-0.94%360,387
Nov 13, 202523.6923.6923.3123.3922.93-1.27%296,748
Nov 12, 202523.5923.7323.5623.6923.220.89%323,288
Nov 11, 202523.2823.4823.1923.4823.021.34%276,854
Nov 10, 202522.9623.2322.9623.1722.711.67%300,442
Nov 7, 202522.8022.9122.6322.7922.34-0.22%330,261
Nov 6, 202523.2423.3022.7522.8422.39-1.97%341,426
Nov 5, 202523.1223.3923.0623.3022.841.08%222,008
Nov 4, 202523.1823.2923.0023.0522.59-1.50%514,570
Nov 3, 202523.3923.4123.1823.4022.940.52%284,847
Oct 31, 202523.2223.3023.0923.2822.821.13%292,056
Oct 30, 202523.1323.2123.0023.0222.56-0.35%329,683
Oct 29, 202523.1623.3323.0723.1022.64-0.35%264,024
Oct 28, 202523.2723.2923.1323.1822.720.35%317,173
Oct 27, 202523.1523.2923.0623.1022.640.57%387,286
Oct 24, 202523.0023.0422.8922.9722.520.61%344,904
Oct 23, 202522.6522.9022.6522.8322.380.75%223,706
Oct 22, 202522.9422.9422.6022.6622.21-0.92%281,982
Oct 21, 202522.7922.9022.7922.8722.420.40%187,601
Oct 20, 202522.6822.8122.6522.7822.331.24%288,053
Oct 17, 202522.6122.7322.4222.5022.05-0.04%293,861
Oct 16, 202522.7222.7422.3522.5122.06-0.44%421,159