Skip to main content
logo
Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
23.39
-0.30 (-1.27%)
At close: Nov 13, 2025, 4:00 PM EST
23.36
-0.03 (-0.13%)
After-hours: Nov 13, 2025, 7:00 PM EST

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202523.6923.6923.3123.3923.39-1.27%296,647
Nov 12, 202523.5923.7323.5623.6923.690.89%323,288
Nov 11, 202523.2823.4823.1923.4823.481.34%276,854
Nov 10, 202522.9623.2322.9623.1723.171.67%300,442
Nov 7, 202522.8022.9122.6322.7922.79-0.22%330,261
Nov 6, 202523.2423.3022.7522.8422.84-1.97%341,426
Nov 5, 202523.1223.3923.0623.3023.301.08%220,403
Nov 4, 202523.1823.2923.0023.0523.05-1.50%514,570
Nov 3, 202523.3923.4123.1823.4023.400.52%284,847
Oct 31, 202523.2223.3023.0923.2823.281.13%292,056
Oct 30, 202523.1323.2123.0023.0223.02-0.35%329,683
Oct 29, 202523.1623.3323.0723.1023.10-0.35%264,024
Oct 28, 202523.2723.2923.1323.1823.180.35%317,173
Oct 27, 202523.1523.2923.0623.1023.100.57%387,286
Oct 24, 202523.0023.0422.8922.9722.970.61%344,904
Oct 23, 202522.6522.9022.6522.8322.830.75%223,706
Oct 22, 202522.9422.9422.6022.6622.66-0.92%281,982
Oct 21, 202522.7922.9022.7922.8722.870.40%187,601
Oct 20, 202522.6822.8122.6522.7822.781.24%288,053
Oct 17, 202522.6122.7322.4222.5022.50-0.04%293,861
Oct 16, 202522.7222.7422.3522.5122.51-0.44%421,159
Oct 15, 202522.6522.7922.4222.6122.610.53%176,927
Oct 14, 202522.3922.5722.2422.4922.49-0.13%206,703
Oct 13, 202522.3922.5222.3522.5222.521.81%177,407
Oct 10, 202522.7122.8022.1022.1222.12-2.30%333,196
Oct 9, 202522.7722.7722.5022.6422.64-0.13%218,794
Oct 8, 202522.5022.6822.5022.6722.670.98%204,765
Oct 7, 202522.5622.6822.4522.4522.45-0.22%199,711
Oct 6, 202522.5322.5622.4822.5022.50-0.04%166,204
Oct 3, 202522.5622.6222.4622.5122.510.27%276,279
Oct 2, 202522.5122.5522.3722.4522.450.13%222,806
Oct 1, 202522.2022.4922.2022.4222.420.54%163,303
Sep 30, 202522.2422.3522.1622.3022.300.27%218,310
Sep 29, 202522.1822.3422.1122.2422.240.59%200,792
Sep 26, 202522.1122.3022.0622.1122.110.45%187,679
Sep 25, 202522.2222.2821.9122.0122.01-1.03%324,294
Sep 24, 202522.4622.5222.2022.2422.24-0.76%178,768
Sep 23, 202522.5022.5422.2822.4122.41-0.18%211,900
Sep 22, 202522.4222.4822.4122.4522.450.27%271,575
Sep 19, 202522.3422.4022.2822.3922.390.77%316,010
Sep 18, 202522.3022.3022.2222.2222.220.14%232,296
Sep 17, 202522.1922.2222.0122.1922.190.41%241,407
Sep 16, 202522.2322.2522.1022.1022.10-0.67%174,402
Sep 15, 202522.1522.2522.1522.2522.250.82%225,245
Sep 12, 202522.1222.1322.0722.0722.07-0.27%153,928
Sep 11, 202522.0522.1322.0022.1322.130.87%222,421
Sep 10, 202521.8921.9821.8421.9421.940.64%123,467
Sep 9, 202521.8221.8321.7221.8021.800.23%136,183
Sep 8, 202521.7721.8521.7121.7521.75-0.09%195,065
Sep 5, 202521.8521.9021.6521.7721.770.09%170,256