Skip to main content
logo
Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
23.25
-0.20 (-0.85%)
At close: Nov 20, 2025, 4:00 PM EST
23.25
0.00 (0.00%)
After-hours: Nov 20, 2025, 7:00 PM EST

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202523.8523.8523.2023.2522.79-0.85%339,883
Nov 19, 202523.1923.4623.1923.4522.991.30%474,309
Nov 18, 202523.2923.2922.9523.1522.69-0.81%355,806
Nov 17, 202523.1823.4523.1323.3422.880.73%475,254
Nov 14, 202523.0023.4522.8723.1722.71-0.94%360,387
Nov 13, 202523.6923.6923.3123.3922.93-1.27%296,748
Nov 12, 202523.5923.7323.5623.6923.220.89%323,288
Nov 11, 202523.2823.4823.1923.4823.021.34%276,854
Nov 10, 202522.9623.2322.9623.1722.711.67%300,442
Nov 7, 202522.8022.9122.6322.7922.34-0.22%330,261
Nov 6, 202523.2423.3022.7522.8422.39-1.97%341,426
Nov 5, 202523.1223.3923.0623.3022.841.08%222,008
Nov 4, 202523.1823.2923.0023.0522.59-1.50%514,570
Nov 3, 202523.3923.4123.1823.4022.940.52%284,847
Oct 31, 202523.2223.3023.0923.2822.821.13%292,056
Oct 30, 202523.1323.2123.0023.0222.56-0.35%329,683
Oct 29, 202523.1623.3323.0723.1022.64-0.35%264,024
Oct 28, 202523.2723.2923.1323.1822.720.35%317,173
Oct 27, 202523.1523.2923.0623.1022.640.57%387,286
Oct 24, 202523.0023.0422.8922.9722.520.61%344,904
Oct 23, 202522.6522.9022.6522.8322.380.75%223,706
Oct 22, 202522.9422.9422.6022.6622.21-0.92%281,982
Oct 21, 202522.7922.9022.7922.8722.420.40%187,601
Oct 20, 202522.6822.8122.6522.7822.331.24%288,053
Oct 17, 202522.6122.7322.4222.5022.05-0.04%293,861
Oct 16, 202522.7222.7422.3522.5122.06-0.44%421,159
Oct 15, 202522.6522.7922.4222.6122.160.53%176,927
Oct 14, 202522.3922.5722.2422.4922.05-0.13%206,703
Oct 13, 202522.3922.5222.3522.5222.071.81%177,407
Oct 10, 202522.7122.8022.1022.1221.68-2.30%333,196
Oct 9, 202522.7722.7722.5022.6422.19-0.13%218,794
Oct 8, 202522.5022.6822.5022.6722.220.98%204,765
Oct 7, 202522.5622.6822.4522.4522.01-0.22%199,711
Oct 6, 202522.5322.5622.4822.5022.05-0.04%166,204
Oct 3, 202522.5622.6222.4622.5122.060.27%276,279
Oct 2, 202522.5122.5522.3722.4522.010.13%222,806
Oct 1, 202522.2022.4922.2022.4221.980.54%163,303
Sep 30, 202522.2422.3522.1622.3021.860.27%218,310
Sep 29, 202522.1822.3422.1122.2421.800.59%200,792
Sep 26, 202522.1122.3022.0622.1121.670.45%187,679
Sep 25, 202522.2222.2821.9122.0121.57-1.03%324,294
Sep 24, 202522.4622.5222.2022.2421.80-0.76%178,768
Sep 23, 202522.5022.5422.2822.4121.97-0.18%211,900
Sep 22, 202522.4222.4822.4122.4522.010.27%271,575
Sep 19, 202522.3422.4022.2822.3921.950.77%316,010
Sep 18, 202522.3022.3022.2222.2221.780.14%232,296
Sep 17, 202522.1922.2222.0122.1921.750.41%241,407
Sep 16, 202522.2322.2522.1022.1021.66-0.67%174,402
Sep 15, 202522.1522.2522.1522.2521.810.82%225,245
Sep 12, 202522.1222.1322.0722.0721.63-0.27%153,928