Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
20.29
-0.11 (-0.54%)
At close: May 28, 2025, 4:00 PM
20.29
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
ADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 20.40 | 20.45 | 20.25 | 20.29 | 20.29 | -0.54% | 106,852 |
| May 27, 2025 | 20.39 | 20.40 | 20.20 | 20.40 | 20.40 | 1.59% | 168,234 |
| May 23, 2025 | 20.04 | 20.12 | 19.91 | 20.08 | 20.08 | -0.30% | 204,795 |
| May 22, 2025 | 20.14 | 20.26 | 20.05 | 20.14 | 20.14 | -0.10% | 153,183 |
| May 21, 2025 | 20.30 | 20.41 | 20.06 | 20.16 | 20.16 | -0.93% | 157,373 |
| May 20, 2025 | 20.42 | 20.45 | 20.27 | 20.35 | 20.35 | -0.20% | 143,970 |
| May 19, 2025 | 20.25 | 20.45 | 20.25 | 20.39 | 20.39 | -0.05% | 231,515 |
| May 16, 2025 | 20.28 | 20.40 | 20.08 | 20.40 | 20.40 | 1.34% | 219,256 |
| May 15, 2025 | 20.25 | 20.33 | 20.07 | 20.13 | 20.13 | -0.45% | 257,742 |
| May 14, 2025 | 20.20 | 20.32 | 20.11 | 20.22 | 20.22 | 0.60% | 192,637 |
| May 13, 2025 | 19.91 | 20.14 | 19.88 | 20.10 | 20.10 | 1.31% | 221,982 |
| May 12, 2025 | 19.68 | 19.94 | 19.65 | 19.84 | 19.84 | 2.96% | 345,622 |
| May 9, 2025 | 19.48 | 19.48 | 19.22 | 19.27 | 19.27 | -0.52% | 245,741 |
| May 8, 2025 | 19.29 | 19.45 | 19.18 | 19.37 | 19.37 | 0.62% | 278,262 |
| May 7, 2025 | 19.32 | 19.32 | 19.05 | 19.25 | 19.25 | 0.26% | 123,167 |
| May 6, 2025 | 19.07 | 19.31 | 19.00 | 19.20 | 19.20 | -0.67% | 208,638 |
| May 5, 2025 | 19.30 | 19.35 | 19.20 | 19.33 | 19.33 | 0.05% | 251,912 |
| May 2, 2025 | 19.30 | 19.44 | 19.27 | 19.32 | 19.32 | 1.10% | 211,608 |
| May 1, 2025 | 18.96 | 19.20 | 18.92 | 19.11 | 19.11 | 1.33% | 231,257 |
| Apr 30, 2025 | 18.60 | 18.86 | 18.42 | 18.86 | 18.86 | 0.53% | 141,244 |
| Apr 29, 2025 | 18.58 | 18.82 | 18.54 | 18.76 | 18.76 | 0.59% | 254,621 |
| Apr 28, 2025 | 18.63 | 18.83 | 18.55 | 18.65 | 18.65 | -2.10% | 342,605 |
| Apr 25, 2025 | 18.91 | 19.11 | 18.90 | 19.05 | 18.59 | 1.11% | 306,558 |
| Apr 24, 2025 | 18.64 | 18.93 | 18.63 | 18.84 | 18.39 | 1.29% | 243,116 |
| Apr 23, 2025 | 18.60 | 18.94 | 18.54 | 18.60 | 18.15 | 2.71% | 333,463 |
| Apr 22, 2025 | 17.91 | 18.22 | 17.90 | 18.11 | 17.67 | 1.51% | 275,690 |
| Apr 21, 2025 | 18.10 | 18.10 | 17.62 | 17.84 | 17.41 | -1.87% | 596,058 |
| Apr 17, 2025 | 18.09 | 18.30 | 18.02 | 18.18 | 17.74 | 1.00% | 136,049 |
| Apr 16, 2025 | 18.29 | 18.42 | 17.86 | 18.00 | 17.57 | -2.76% | 255,450 |
| Apr 15, 2025 | 18.47 | 18.73 | 18.37 | 18.51 | 18.06 | 0.22% | 186,231 |
| Apr 14, 2025 | 18.50 | 18.73 | 18.42 | 18.47 | 18.03 | 0.65% | 181,894 |
| Apr 11, 2025 | 18.00 | 18.48 | 17.92 | 18.35 | 17.91 | 1.27% | 158,868 |
| Apr 10, 2025 | 18.44 | 18.57 | 17.80 | 18.12 | 17.68 | -3.21% | 388,371 |
| Apr 9, 2025 | 17.01 | 18.73 | 17.01 | 18.72 | 18.27 | 9.28% | 463,281 |
| Apr 8, 2025 | 17.90 | 18.14 | 16.90 | 17.13 | 16.72 | 0.12% | 434,004 |
| Apr 7, 2025 | 16.99 | 17.40 | 16.50 | 17.11 | 16.70 | -1.84% | 672,136 |
| Apr 4, 2025 | 18.18 | 18.21 | 17.34 | 17.43 | 17.01 | -5.53% | 651,605 |
| Apr 3, 2025 | 18.72 | 18.78 | 18.45 | 18.45 | 18.01 | -4.16% | 558,522 |
| Apr 2, 2025 | 19.00 | 19.35 | 19.00 | 19.25 | 18.79 | 0.52% | 177,177 |
| Apr 1, 2025 | 19.01 | 19.19 | 18.89 | 19.15 | 18.69 | 0.84% | 202,841 |
| Mar 31, 2025 | 18.86 | 19.05 | 18.68 | 18.99 | 18.53 | 0.32% | 277,179 |
| Mar 28, 2025 | 19.32 | 19.48 | 18.90 | 18.93 | 18.47 | -1.66% | 271,655 |
| Mar 27, 2025 | 19.24 | 19.40 | 19.19 | 19.25 | 18.79 | -0.16% | 191,625 |
| Mar 26, 2025 | 19.49 | 19.50 | 19.25 | 19.28 | 18.82 | -0.87% | 224,416 |
| Mar 25, 2025 | 19.50 | 19.52 | 19.40 | 19.45 | 18.98 | 0.31% | 197,690 |
| Mar 24, 2025 | 19.35 | 19.46 | 19.28 | 19.39 | 18.92 | 1.20% | 231,922 |
| Mar 21, 2025 | 18.97 | 19.16 | 18.86 | 19.16 | 18.70 | 0.47% | 151,715 |
| Mar 20, 2025 | 19.03 | 19.38 | 18.96 | 19.07 | 18.61 | -0.10% | 151,568 |
| Mar 19, 2025 | 18.97 | 19.23 | 18.95 | 19.09 | 18.63 | 0.58% | 424,157 |
| Mar 18, 2025 | 19.15 | 19.15 | 18.92 | 18.98 | 18.52 | -0.89% | 216,547 |