Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
19.45
+0.06 (0.31%)
Mar 25, 2025, 4:00 PM EST - Market closed
ADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 20.23 | 20.45 | 20.14 | 20.33 | 20.33 | -0.83% | 303,041 |
| Jan 31, 2025 | 20.61 | 20.77 | 20.42 | 20.50 | 20.50 | -0.15% | 163,761 |
| Jan 30, 2025 | 20.63 | 20.63 | 20.43 | 20.53 | 20.53 | - | 186,826 |
| Jan 29, 2025 | 20.68 | 20.74 | 20.43 | 20.53 | 20.53 | -0.15% | 212,046 |
| Jan 28, 2025 | 20.50 | 20.65 | 20.39 | 20.56 | 20.56 | 0.39% | 231,114 |
| Jan 27, 2025 | 20.51 | 20.60 | 20.32 | 20.48 | 20.48 | -3.76% | 482,814 |
| Jan 24, 2025 | 21.36 | 21.49 | 21.27 | 21.28 | 20.80 | 0.19% | 471,611 |
| Jan 23, 2025 | 21.19 | 21.25 | 21.10 | 21.24 | 20.76 | 0.14% | 305,300 |
| Jan 22, 2025 | 21.14 | 21.23 | 21.09 | 21.21 | 20.73 | 0.57% | 455,877 |
| Jan 21, 2025 | 21.06 | 21.19 | 20.96 | 21.09 | 20.62 | 0.72% | 461,998 |
| Jan 17, 2025 | 20.86 | 20.98 | 20.78 | 20.94 | 20.47 | 1.16% | 644,640 |
| Jan 16, 2025 | 20.68 | 20.75 | 20.59 | 20.70 | 20.24 | 0.39% | 261,583 |
| Jan 15, 2025 | 20.50 | 20.67 | 20.50 | 20.62 | 20.16 | 1.78% | 260,256 |
| Jan 14, 2025 | 20.49 | 20.58 | 20.22 | 20.26 | 19.81 | -0.64% | 383,516 |
| Jan 13, 2025 | 20.20 | 20.39 | 20.19 | 20.39 | 19.93 | 0.84% | 530,667 |