Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
18.51
+0.04 (0.22%)
Apr 15, 2025, 4:00 PM EDT - Market closed
ADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 18.47 | 18.73 | 18.37 | 18.51 | 18.51 | 0.22% | 186,145 |
| Apr 14, 2025 | 18.50 | 18.73 | 18.42 | 18.47 | 18.47 | 0.65% | 181,894 |
| Apr 11, 2025 | 18.00 | 18.48 | 17.92 | 18.35 | 18.35 | 1.27% | 158,868 |
| Apr 10, 2025 | 18.44 | 18.57 | 17.80 | 18.12 | 18.12 | -3.21% | 388,371 |
| Apr 9, 2025 | 17.01 | 18.73 | 17.01 | 18.72 | 18.72 | 9.28% | 463,281 |
| Apr 8, 2025 | 17.90 | 18.14 | 16.90 | 17.13 | 17.13 | 0.12% | 434,004 |
| Apr 7, 2025 | 16.99 | 17.40 | 16.50 | 17.11 | 17.11 | -1.84% | 672,136 |
| Apr 4, 2025 | 18.18 | 18.21 | 17.34 | 17.43 | 17.43 | -5.53% | 651,605 |
| Apr 3, 2025 | 18.72 | 18.78 | 18.45 | 18.45 | 18.45 | -4.16% | 558,522 |
| Apr 2, 2025 | 19.00 | 19.35 | 19.00 | 19.25 | 19.25 | 0.52% | 177,177 |
| Apr 1, 2025 | 19.01 | 19.19 | 18.89 | 19.15 | 19.15 | 0.84% | 202,841 |
| Mar 31, 2025 | 18.86 | 19.05 | 18.68 | 18.99 | 18.99 | 0.32% | 277,179 |
| Mar 28, 2025 | 19.32 | 19.48 | 18.90 | 18.93 | 18.93 | -1.66% | 271,655 |
| Mar 27, 2025 | 19.24 | 19.40 | 19.19 | 19.25 | 19.25 | -0.16% | 191,625 |
| Mar 26, 2025 | 19.49 | 19.50 | 19.25 | 19.28 | 19.28 | -0.87% | 224,416 |
| Mar 25, 2025 | 19.50 | 19.52 | 19.40 | 19.45 | 19.45 | 0.31% | 197,690 |
| Mar 24, 2025 | 19.35 | 19.46 | 19.28 | 19.39 | 19.39 | 1.20% | 231,922 |
| Mar 21, 2025 | 18.97 | 19.16 | 18.86 | 19.16 | 19.16 | 0.47% | 151,715 |
| Mar 20, 2025 | 19.03 | 19.38 | 18.96 | 19.07 | 19.07 | -0.10% | 151,568 |
| Mar 19, 2025 | 18.97 | 19.23 | 18.95 | 19.09 | 19.09 | 0.58% | 424,157 |
| Mar 18, 2025 | 19.15 | 19.15 | 18.92 | 18.98 | 18.98 | -0.89% | 216,547 |
| Mar 17, 2025 | 19.09 | 19.30 | 19.02 | 19.15 | 19.15 | 0.79% | 313,393 |
| Mar 14, 2025 | 18.73 | 19.04 | 18.72 | 19.00 | 19.00 | 2.10% | 260,923 |
| Mar 13, 2025 | 18.81 | 18.88 | 18.55 | 18.61 | 18.61 | -1.06% | 317,306 |
| Mar 12, 2025 | 18.80 | 19.02 | 18.71 | 18.81 | 18.81 | 0.75% | 276,249 |
| Mar 11, 2025 | 18.69 | 19.00 | 18.63 | 18.67 | 18.67 | -0.74% | 370,024 |
| Mar 10, 2025 | 19.12 | 19.28 | 18.70 | 18.81 | 18.81 | -3.04% | 531,491 |
| Mar 7, 2025 | 19.26 | 19.46 | 19.11 | 19.40 | 19.40 | 0.52% | 339,076 |
| Mar 6, 2025 | 19.51 | 19.59 | 19.24 | 19.30 | 19.30 | -2.03% | 362,876 |
| Mar 5, 2025 | 19.61 | 19.79 | 19.43 | 19.70 | 19.70 | 0.66% | 241,904 |
| Mar 4, 2025 | 19.57 | 19.72 | 19.25 | 19.57 | 19.57 | -0.51% | 446,679 |
| Mar 3, 2025 | 20.16 | 20.25 | 19.65 | 19.67 | 19.67 | -2.14% | 546,858 |
| Feb 28, 2025 | 19.95 | 20.10 | 19.78 | 20.10 | 20.10 | 1.46% | 352,285 |
| Feb 27, 2025 | 20.18 | 20.24 | 19.77 | 19.81 | 19.81 | -1.64% | 371,320 |
| Feb 26, 2025 | 20.27 | 20.45 | 20.08 | 20.14 | 20.14 | -0.30% | 192,058 |
| Feb 25, 2025 | 20.40 | 20.42 | 20.12 | 20.20 | 20.20 | -0.79% | 242,990 |
| Feb 24, 2025 | 20.60 | 20.68 | 20.32 | 20.36 | 20.36 | -0.54% | 315,007 |
| Feb 21, 2025 | 20.80 | 20.81 | 20.42 | 20.47 | 20.47 | -1.68% | 339,000 |
| Feb 20, 2025 | 20.94 | 21.00 | 20.75 | 20.82 | 20.82 | -0.57% | 198,363 |
| Feb 19, 2025 | 20.95 | 20.98 | 20.85 | 20.94 | 20.94 | - | 244,939 |
| Feb 18, 2025 | 20.88 | 20.97 | 20.87 | 20.94 | 20.94 | 0.29% | 219,571 |
| Feb 14, 2025 | 20.87 | 20.99 | 20.85 | 20.88 | 20.88 | 0.19% | 293,555 |
| Feb 13, 2025 | 20.78 | 20.85 | 20.61 | 20.84 | 20.84 | 0.53% | 277,813 |
| Feb 12, 2025 | 20.59 | 20.74 | 20.51 | 20.73 | 20.73 | 0.19% | 253,447 |
| Feb 11, 2025 | 20.70 | 20.74 | 20.63 | 20.69 | 20.69 | -0.05% | 237,733 |
| Feb 10, 2025 | 20.66 | 20.70 | 20.60 | 20.70 | 20.70 | 1.12% | 247,576 |
| Feb 7, 2025 | 20.64 | 20.74 | 20.45 | 20.47 | 20.47 | -0.87% | 287,113 |
| Feb 6, 2025 | 20.64 | 20.75 | 20.53 | 20.65 | 20.65 | 0.15% | 219,248 |
| Feb 5, 2025 | 20.53 | 20.62 | 20.40 | 20.62 | 20.62 | 0.44% | 254,796 |
| Feb 4, 2025 | 20.32 | 20.59 | 20.30 | 20.53 | 20.53 | 0.98% | 230,362 |