Skip to main content
logo
Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
23.28
+0.16 (0.69%)
At close: Feb 25, 2026, 4:00 PM EST
23.28
0.00 (0.00%)
After-hours: Feb 25, 2026, 7:00 PM EST

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202623.2123.3323.1223.2823.280.69%158,564
Feb 24, 202622.8923.1222.8623.1223.121.05%170,220
Feb 23, 202623.1723.1722.8522.8822.88-1.04%204,248
Feb 20, 202622.9423.2022.9123.1223.120.83%219,823
Feb 19, 202623.0223.1922.8222.9322.93-0.99%358,333
Feb 18, 202623.1323.2723.0123.1623.16-0.43%269,793
Feb 17, 202623.1123.2622.9623.2623.26-0.04%352,061
Feb 13, 202623.1723.3323.1123.2723.270.43%174,585
Feb 12, 202623.3123.4523.1523.1723.17-0.60%290,545
Feb 11, 202623.3523.3723.1223.3123.310.69%228,421
Feb 10, 202623.2023.3023.1423.1523.15-0.43%206,007
Feb 9, 202623.1523.2823.0023.2523.250.65%197,862
Feb 6, 202622.7223.1122.7223.1023.101.81%254,364
Feb 5, 202622.8023.0022.6522.6922.69-1.18%248,744
Feb 4, 202623.1523.3422.8022.9622.96-0.91%325,808
Feb 3, 202623.4723.4923.0123.1723.17-1.07%264,304
Feb 2, 202623.0923.4223.0923.4223.420.82%290,201
Jan 30, 202623.3123.3623.1723.2323.23-0.26%220,226
Jan 29, 202623.4123.4123.0823.2923.29-0.26%232,915
Jan 28, 202623.3523.3723.2723.3523.350.13%215,559
Jan 27, 202623.2823.3423.2423.3223.320.17%205,431
Jan 26, 202623.1923.4223.1723.2823.28-1.73%303,276
Jan 23, 202623.5823.6923.5123.6923.220.77%315,973
Jan 22, 202623.4823.5823.3023.5123.040.99%435,437
Jan 21, 202623.0823.3223.0023.2822.821.53%371,179
Jan 20, 202622.8523.0622.8222.9322.48-0.82%447,874
Jan 16, 202623.1623.3023.0823.1222.660.04%603,316
Jan 15, 202623.1723.2523.0523.1122.650.04%436,331
Jan 14, 202623.3423.3622.9623.1022.64-1.03%373,990
Jan 13, 202623.6423.6723.2023.3422.88-0.89%452,092
Jan 12, 202623.5423.6323.4823.5523.08-293,824
Jan 9, 202623.4523.6023.4023.5523.080.43%368,358
Jan 8, 202623.4323.5323.3323.4522.980.26%246,223
Jan 7, 202623.4123.5223.3423.3922.93-0.09%270,656
Jan 6, 202623.3223.4823.3123.4122.950.34%303,876
Jan 5, 202623.3923.5423.3223.3322.870.34%367,646
Jan 2, 202623.4223.4523.1823.2522.79-0.30%319,680
Dec 31, 202523.3523.4023.2823.3222.86-0.26%289,732
Dec 30, 202523.3623.3923.2823.3822.920.34%253,041
Dec 29, 202523.2623.3823.2623.3022.84-0.34%209,322
Dec 26, 202523.3923.4523.3323.3822.920.39%179,728
Dec 24, 202523.2023.2923.1523.2922.830.65%141,682
Dec 23, 202522.9723.1822.9023.1422.681.27%213,279
Dec 22, 202522.9023.0522.8322.8522.400.22%265,810
Dec 19, 202522.8623.0622.8022.8022.350.18%277,416
Dec 18, 202522.5322.8422.5322.7622.311.83%260,728
Dec 17, 202522.5822.6722.3522.3521.91-1.24%222,356
Dec 16, 202522.4022.7022.3022.6322.180.71%283,404
Dec 15, 202522.5822.7422.4522.4722.02-0.27%266,264
Dec 12, 202522.7422.8922.5122.5322.08-1.14%243,884