Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
23.07
+0.01 (0.04%)
At close: Dec 4, 2025, 4:00 PM EST
23.04
-0.03 (-0.13%)
After-hours: Dec 4, 2025, 7:00 PM EST
ADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.13 | 23.16 | 22.97 | 23.07 | 23.07 | 0.04% | 202,603 |
| Dec 3, 2025 | 22.90 | 23.10 | 22.86 | 23.06 | 23.06 | 0.30% | 213,107 |
| Dec 2, 2025 | 22.72 | 23.00 | 22.66 | 22.99 | 22.99 | 1.46% | 343,234 |
| Dec 1, 2025 | 22.49 | 22.75 | 22.48 | 22.66 | 22.66 | -0.04% | 284,162 |
| Nov 28, 2025 | 22.60 | 22.71 | 22.60 | 22.67 | 22.67 | 0.31% | 278,483 |
| Nov 26, 2025 | 22.44 | 22.70 | 22.44 | 22.60 | 22.60 | 0.89% | 311,857 |
| Nov 25, 2025 | 22.57 | 22.61 | 22.35 | 22.40 | 22.40 | -0.71% | 535,407 |
| Nov 24, 2025 | 22.81 | 22.90 | 22.51 | 22.56 | 22.56 | -1.01% | 505,544 |
| Nov 21, 2025 | 22.88 | 23.05 | 22.70 | 22.79 | 22.79 | -1.98% | 373,255 |
| Nov 20, 2025 | 23.85 | 23.85 | 23.20 | 23.25 | 22.79 | -0.85% | 340,334 |
| Nov 19, 2025 | 23.19 | 23.46 | 23.19 | 23.45 | 22.99 | 1.30% | 474,309 |
| Nov 18, 2025 | 23.29 | 23.29 | 22.95 | 23.15 | 22.69 | -0.81% | 355,806 |
| Nov 17, 2025 | 23.18 | 23.45 | 23.13 | 23.34 | 22.88 | 0.73% | 475,254 |
| Nov 14, 2025 | 23.00 | 23.45 | 22.87 | 23.17 | 22.71 | -0.94% | 360,387 |
| Nov 13, 2025 | 23.69 | 23.69 | 23.31 | 23.39 | 22.93 | -1.27% | 296,748 |
| Nov 12, 2025 | 23.59 | 23.73 | 23.56 | 23.69 | 23.22 | 0.89% | 323,288 |
| Nov 11, 2025 | 23.28 | 23.48 | 23.19 | 23.48 | 23.02 | 1.34% | 276,854 |
| Nov 10, 2025 | 22.96 | 23.23 | 22.96 | 23.17 | 22.71 | 1.67% | 300,442 |
| Nov 7, 2025 | 22.80 | 22.91 | 22.63 | 22.79 | 22.34 | -0.22% | 330,261 |
| Nov 6, 2025 | 23.24 | 23.30 | 22.75 | 22.84 | 22.39 | -1.97% | 341,426 |
| Nov 5, 2025 | 23.12 | 23.39 | 23.06 | 23.30 | 22.84 | 1.08% | 222,008 |
| Nov 4, 2025 | 23.18 | 23.29 | 23.00 | 23.05 | 22.59 | -1.50% | 514,570 |
| Nov 3, 2025 | 23.39 | 23.41 | 23.18 | 23.40 | 22.94 | 0.52% | 284,847 |
| Oct 31, 2025 | 23.22 | 23.30 | 23.09 | 23.28 | 22.82 | 1.13% | 292,056 |
| Oct 30, 2025 | 23.13 | 23.21 | 23.00 | 23.02 | 22.56 | -0.35% | 329,683 |
| Oct 29, 2025 | 23.16 | 23.33 | 23.07 | 23.10 | 22.64 | -0.35% | 264,024 |
| Oct 28, 2025 | 23.27 | 23.29 | 23.13 | 23.18 | 22.72 | 0.35% | 317,173 |
| Oct 27, 2025 | 23.15 | 23.29 | 23.06 | 23.10 | 22.64 | 0.57% | 387,286 |
| Oct 24, 2025 | 23.00 | 23.04 | 22.89 | 22.97 | 22.52 | 0.61% | 344,904 |
| Oct 23, 2025 | 22.65 | 22.90 | 22.65 | 22.83 | 22.38 | 0.75% | 223,706 |
| Oct 22, 2025 | 22.94 | 22.94 | 22.60 | 22.66 | 22.21 | -0.92% | 281,982 |
| Oct 21, 2025 | 22.79 | 22.90 | 22.79 | 22.87 | 22.42 | 0.40% | 187,601 |
| Oct 20, 2025 | 22.68 | 22.81 | 22.65 | 22.78 | 22.33 | 1.24% | 288,053 |
| Oct 17, 2025 | 22.61 | 22.73 | 22.42 | 22.50 | 22.05 | -0.04% | 293,861 |
| Oct 16, 2025 | 22.72 | 22.74 | 22.35 | 22.51 | 22.06 | -0.44% | 421,159 |
| Oct 15, 2025 | 22.65 | 22.79 | 22.42 | 22.61 | 22.16 | 0.53% | 176,927 |
| Oct 14, 2025 | 22.39 | 22.57 | 22.24 | 22.49 | 22.05 | -0.13% | 206,703 |
| Oct 13, 2025 | 22.39 | 22.52 | 22.35 | 22.52 | 22.07 | 1.81% | 177,407 |
| Oct 10, 2025 | 22.71 | 22.80 | 22.10 | 22.12 | 21.68 | -2.30% | 333,196 |
| Oct 9, 2025 | 22.77 | 22.77 | 22.50 | 22.64 | 22.19 | -0.13% | 218,794 |
| Oct 8, 2025 | 22.50 | 22.68 | 22.50 | 22.67 | 22.22 | 0.98% | 204,765 |
| Oct 7, 2025 | 22.56 | 22.68 | 22.45 | 22.45 | 22.01 | -0.22% | 199,711 |
| Oct 6, 2025 | 22.53 | 22.56 | 22.48 | 22.50 | 22.05 | -0.04% | 166,204 |
| Oct 3, 2025 | 22.56 | 22.62 | 22.46 | 22.51 | 22.06 | 0.27% | 276,279 |
| Oct 2, 2025 | 22.51 | 22.55 | 22.37 | 22.45 | 22.01 | 0.13% | 222,806 |
| Oct 1, 2025 | 22.20 | 22.49 | 22.20 | 22.42 | 21.98 | 0.54% | 163,303 |
| Sep 30, 2025 | 22.24 | 22.35 | 22.16 | 22.30 | 21.86 | 0.27% | 218,310 |
| Sep 29, 2025 | 22.18 | 22.34 | 22.11 | 22.24 | 21.80 | 0.59% | 200,792 |
| Sep 26, 2025 | 22.11 | 22.30 | 22.06 | 22.11 | 21.67 | 0.45% | 187,679 |
| Sep 25, 2025 | 22.22 | 22.28 | 21.91 | 22.01 | 21.57 | -1.03% | 324,294 |