Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
22.77
-0.19 (-0.83%)
Feb 5, 2026, 12:34 PM EST - Market open
ADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 22.80 | 23.00 | 22.67 | 22.74 | - | -0.98% | 117,852 |
| Feb 4, 2026 | 23.15 | 23.34 | 22.80 | 22.96 | 22.96 | -0.91% | 325,808 |
| Feb 3, 2026 | 23.47 | 23.49 | 23.01 | 23.17 | 23.17 | -1.07% | 264,304 |
| Feb 2, 2026 | 23.09 | 23.42 | 23.09 | 23.42 | 23.42 | 0.82% | 290,201 |
| Jan 30, 2026 | 23.31 | 23.36 | 23.17 | 23.23 | 23.23 | -0.26% | 220,226 |
| Jan 29, 2026 | 23.41 | 23.41 | 23.08 | 23.29 | 23.29 | -0.26% | 232,915 |
| Jan 28, 2026 | 23.35 | 23.37 | 23.27 | 23.35 | 23.35 | 0.13% | 215,559 |
| Jan 27, 2026 | 23.28 | 23.34 | 23.24 | 23.32 | 23.32 | 0.17% | 205,431 |
| Jan 26, 2026 | 23.19 | 23.42 | 23.17 | 23.28 | 23.28 | -1.73% | 303,276 |
| Jan 23, 2026 | 23.58 | 23.69 | 23.51 | 23.69 | 23.22 | 0.77% | 315,973 |
| Jan 22, 2026 | 23.48 | 23.58 | 23.30 | 23.51 | 23.04 | 0.99% | 435,437 |
| Jan 21, 2026 | 23.08 | 23.32 | 23.00 | 23.28 | 22.82 | 1.53% | 371,179 |
| Jan 20, 2026 | 22.85 | 23.06 | 22.82 | 22.93 | 22.48 | -0.82% | 447,874 |
| Jan 16, 2026 | 23.16 | 23.30 | 23.08 | 23.12 | 22.66 | 0.04% | 603,316 |
| Jan 15, 2026 | 23.17 | 23.25 | 23.05 | 23.11 | 22.65 | 0.04% | 436,331 |
| Jan 14, 2026 | 23.34 | 23.36 | 22.96 | 23.10 | 22.64 | -1.03% | 373,990 |
| Jan 13, 2026 | 23.64 | 23.67 | 23.20 | 23.34 | 22.88 | -0.89% | 452,092 |
| Jan 12, 2026 | 23.54 | 23.63 | 23.48 | 23.55 | 23.08 | - | 293,824 |
| Jan 9, 2026 | 23.45 | 23.60 | 23.40 | 23.55 | 23.08 | 0.43% | 368,358 |
| Jan 8, 2026 | 23.43 | 23.53 | 23.33 | 23.45 | 22.98 | 0.26% | 246,223 |
| Jan 7, 2026 | 23.41 | 23.52 | 23.34 | 23.39 | 22.93 | -0.09% | 270,656 |
| Jan 6, 2026 | 23.32 | 23.48 | 23.31 | 23.41 | 22.95 | 0.34% | 303,876 |
| Jan 5, 2026 | 23.39 | 23.54 | 23.32 | 23.33 | 22.87 | 0.34% | 367,646 |
| Jan 2, 2026 | 23.42 | 23.45 | 23.18 | 23.25 | 22.79 | -0.30% | 319,680 |
| Dec 31, 2025 | 23.35 | 23.40 | 23.28 | 23.32 | 22.86 | -0.26% | 289,732 |
| Dec 30, 2025 | 23.36 | 23.39 | 23.28 | 23.38 | 22.92 | 0.34% | 253,041 |
| Dec 29, 2025 | 23.26 | 23.38 | 23.26 | 23.30 | 22.84 | -0.34% | 209,322 |
| Dec 26, 2025 | 23.39 | 23.45 | 23.33 | 23.38 | 22.92 | 0.39% | 179,728 |
| Dec 24, 2025 | 23.20 | 23.29 | 23.15 | 23.29 | 22.83 | 0.65% | 141,682 |
| Dec 23, 2025 | 22.97 | 23.18 | 22.90 | 23.14 | 22.68 | 1.27% | 213,279 |
| Dec 22, 2025 | 22.90 | 23.05 | 22.83 | 22.85 | 22.40 | 0.22% | 265,810 |
| Dec 19, 2025 | 22.86 | 23.06 | 22.80 | 22.80 | 22.35 | 0.18% | 277,416 |
| Dec 18, 2025 | 22.53 | 22.84 | 22.53 | 22.76 | 22.31 | 1.83% | 260,728 |
| Dec 17, 2025 | 22.58 | 22.67 | 22.35 | 22.35 | 21.91 | -1.24% | 222,356 |
| Dec 16, 2025 | 22.40 | 22.70 | 22.30 | 22.63 | 22.18 | 0.71% | 283,404 |
| Dec 15, 2025 | 22.58 | 22.74 | 22.45 | 22.47 | 22.02 | -0.27% | 266,264 |
| Dec 12, 2025 | 22.74 | 22.89 | 22.51 | 22.53 | 22.08 | -1.14% | 243,884 |
| Dec 11, 2025 | 22.89 | 22.89 | 22.70 | 22.79 | 22.34 | -0.48% | 292,321 |
| Dec 10, 2025 | 22.98 | 23.10 | 22.78 | 22.90 | 22.45 | -0.04% | 267,381 |
| Dec 9, 2025 | 23.05 | 23.15 | 22.91 | 22.91 | 22.46 | -0.87% | 222,542 |
| Dec 8, 2025 | 23.25 | 23.33 | 22.98 | 23.11 | 22.65 | -0.60% | 325,189 |
| Dec 5, 2025 | 23.07 | 23.26 | 22.91 | 23.25 | 22.79 | 0.78% | 232,478 |
| Dec 4, 2025 | 23.13 | 23.16 | 22.97 | 23.07 | 22.61 | 0.04% | 202,604 |
| Dec 3, 2025 | 22.90 | 23.10 | 22.86 | 23.06 | 22.60 | 0.30% | 213,107 |
| Dec 2, 2025 | 22.72 | 23.00 | 22.66 | 22.99 | 22.53 | 1.46% | 344,450 |
| Dec 1, 2025 | 22.49 | 22.75 | 22.48 | 22.66 | 22.21 | -0.04% | 284,162 |
| Nov 28, 2025 | 22.60 | 22.71 | 22.60 | 22.67 | 22.22 | 0.31% | 278,916 |
| Nov 26, 2025 | 22.44 | 22.70 | 22.44 | 22.60 | 22.15 | 0.89% | 315,286 |
| Nov 25, 2025 | 22.57 | 22.61 | 22.35 | 22.40 | 21.96 | -0.71% | 535,440 |
| Nov 24, 2025 | 22.81 | 22.90 | 22.51 | 22.56 | 22.11 | -1.01% | 506,287 |