Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
22.82
-0.22 (-0.98%)
Mar 6, 2026, 3:52 PM EST - Market open
ADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.82 | 22.96 | 22.75 | 22.90 | - | -0.61% | 182,953 |
| Mar 5, 2026 | 23.20 | 23.24 | 22.92 | 23.04 | 23.04 | -0.69% | 251,753 |
| Mar 4, 2026 | 23.09 | 23.25 | 23.02 | 23.20 | 23.20 | 0.78% | 149,625 |
| Mar 3, 2026 | 23.05 | 23.15 | 22.80 | 23.02 | 23.02 | -1.03% | 366,536 |
| Mar 2, 2026 | 23.02 | 23.30 | 23.00 | 23.26 | 23.26 | 0.43% | 227,126 |
| Feb 27, 2026 | 23.22 | 23.26 | 23.05 | 23.16 | 23.16 | -0.39% | 244,175 |
| Feb 26, 2026 | 23.30 | 23.32 | 23.03 | 23.25 | 23.25 | -0.13% | 135,636 |
| Feb 25, 2026 | 23.21 | 23.33 | 23.12 | 23.28 | 23.28 | 0.69% | 158,665 |
| Feb 24, 2026 | 22.89 | 23.12 | 22.86 | 23.12 | 23.12 | 1.05% | 171,024 |
| Feb 23, 2026 | 23.17 | 23.17 | 22.85 | 22.88 | 22.88 | -1.04% | 204,280 |
| Feb 20, 2026 | 22.94 | 23.20 | 22.91 | 23.12 | 23.12 | 0.83% | 219,825 |
| Feb 19, 2026 | 23.02 | 23.19 | 22.82 | 22.93 | 22.93 | -0.99% | 358,555 |
| Feb 18, 2026 | 23.13 | 23.27 | 23.01 | 23.16 | 23.16 | -0.43% | 269,920 |
| Feb 17, 2026 | 23.11 | 23.26 | 22.96 | 23.26 | 23.26 | -0.04% | 352,102 |
| Feb 13, 2026 | 23.17 | 23.33 | 23.11 | 23.27 | 23.27 | 0.43% | 180,437 |
| Feb 12, 2026 | 23.31 | 23.45 | 23.15 | 23.17 | 23.17 | -0.60% | 290,556 |
| Feb 11, 2026 | 23.35 | 23.37 | 23.12 | 23.31 | 23.31 | 0.69% | 229,525 |
| Feb 10, 2026 | 23.20 | 23.30 | 23.14 | 23.15 | 23.15 | -0.43% | 206,108 |
| Feb 9, 2026 | 23.15 | 23.28 | 23.00 | 23.25 | 23.25 | 0.65% | 197,909 |
| Feb 6, 2026 | 22.72 | 23.11 | 22.72 | 23.10 | 23.10 | 1.81% | 260,408 |
| Feb 5, 2026 | 22.80 | 23.00 | 22.65 | 22.69 | 22.69 | -1.18% | 248,815 |
| Feb 4, 2026 | 23.15 | 23.34 | 22.80 | 22.96 | 22.96 | -0.91% | 328,365 |
| Feb 3, 2026 | 23.47 | 23.49 | 23.01 | 23.17 | 23.17 | -1.07% | 266,158 |
| Feb 2, 2026 | 23.09 | 23.42 | 23.09 | 23.42 | 23.42 | 0.82% | 290,246 |
| Jan 30, 2026 | 23.31 | 23.36 | 23.17 | 23.23 | 23.23 | -0.26% | 220,501 |
| Jan 29, 2026 | 23.41 | 23.41 | 23.08 | 23.29 | 23.29 | -0.26% | 237,945 |
| Jan 28, 2026 | 23.35 | 23.37 | 23.27 | 23.35 | 23.35 | 0.13% | 221,244 |
| Jan 27, 2026 | 23.28 | 23.34 | 23.24 | 23.32 | 23.32 | 0.17% | 205,494 |
| Jan 26, 2026 | 23.19 | 23.42 | 23.17 | 23.28 | 23.28 | -1.73% | 310,196 |
| 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 |