Skip to main content
logo
Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
25.36
-0.52 (-2.01%)
At close: Jul 27, 2026, 4:00 PM EDT
25.77
+0.41 (1.62%)
After-hours: Jul 27, 2026, 5:59 PM EDT

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202625.6525.7325.2725.3625.36-0.08%352,869
Jul 24, 202626.0026.1025.8025.8825.38-0.38%352,152
Jul 23, 202626.1526.2425.9125.9825.48-1.48%479,192
Jul 22, 202626.3226.4926.3226.3725.860.19%342,073
Jul 21, 202626.2226.4026.1826.3225.811.00%364,726
Jul 20, 202626.0526.2726.0526.0625.560.35%245,238
Jul 17, 202625.8426.0725.8025.9725.47-0.88%295,524
Jul 16, 202626.1826.2926.0326.2025.690.08%266,210
Jul 15, 202626.2826.3126.1526.1825.670.27%249,198
Jul 14, 202626.0626.1525.9626.1125.610.58%229,166
Jul 13, 202626.0626.1425.8825.9625.46-0.57%261,199
Jul 10, 202625.9226.1725.6026.1125.610.73%245,856
Jul 9, 202625.7326.0025.6125.9225.421.45%360,625
Jul 8, 202625.6425.7325.4625.5525.06-1.01%237,188
Jul 7, 202625.6025.8425.6025.8125.310.43%294,668
Jul 6, 202625.7425.8425.6825.7025.200.43%265,090
Jul 2, 202625.6825.7725.5025.5925.10-0.12%225,809
Jul 1, 202625.4625.7025.2825.6225.130.27%193,221
Jun 30, 202625.3125.6525.3025.5525.060.67%260,657
Jun 29, 202625.2625.3825.0125.3824.891.28%285,956
Jun 26, 202624.6125.1224.5825.0624.581.21%411,230
Jun 25, 202625.0425.2524.6624.7624.28-0.24%183,604
Jun 24, 202624.9424.9924.6824.8224.34-0.28%233,138
Jun 23, 202624.6125.0024.6024.8924.41-0.44%236,345
Jun 22, 202625.2125.3025.0025.0024.52-1.15%433,868
Jun 18, 202625.4125.4525.2125.2924.801.16%263,338
Jun 17, 202625.3125.4724.8025.0024.52-1.34%257,511
Jun 16, 202625.4125.5025.2525.3424.85-0.24%187,030
Jun 15, 202625.1525.5025.1325.4024.912.30%215,005
Jun 12, 202624.9025.1024.7724.8324.350.32%198,684
Jun 11, 202624.4124.7524.3524.7524.271.89%173,934
Jun 10, 202624.5324.7824.2924.2923.82-1.66%358,518
Jun 9, 202625.0025.2024.2624.7024.22-0.64%263,635
Jun 8, 202625.0425.2224.8224.8624.38-0.36%371,659
Jun 5, 202625.2425.5024.7624.9524.47-1.58%369,019
Jun 4, 202625.3625.4525.2725.3524.86-0.31%254,343
Jun 3, 202625.5625.5725.3325.4324.94-0.74%260,300
Jun 2, 202625.5925.7025.5625.6225.130.23%403,760
Jun 1, 202625.4925.6025.4225.5625.070.24%328,583
May 29, 202625.4825.6525.4325.5025.010.43%366,860
May 28, 202625.2225.3925.1825.3924.901.03%197,446
May 27, 202625.1425.3225.1125.1324.64-0.24%200,484
May 26, 202625.2025.3525.0925.1924.700.68%235,805
May 22, 202624.9525.1324.9025.0224.540.64%143,302
May 21, 202624.7424.9424.7024.8624.380.16%172,266
May 20, 202624.6924.9424.6124.8224.341.18%259,897
May 19, 202624.7224.9224.5124.5324.06-0.93%195,899
May 18, 202625.0825.1824.6524.7624.28-1.24%227,253
May 15, 202625.0325.2224.9525.0724.59-0.83%226,561
May 14, 202625.0025.3024.9325.2824.791.32%327,315