Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
25.87
+0.08 (0.31%)
At close: Oct 5, 2026, 4:00 PM EDT
25.99
+0.12 (0.46%)
Pre-market: Oct 6, 2026, 7:12 AM EDT
ADX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 25.85 | 25.93 | 25.75 | 25.87 | 25.87 | 0.31% | 296,503 |
| Oct 2, 2026 | 25.95 | 26.00 | 25.62 | 25.79 | 25.79 | 0.39% | 188,739 |
| Oct 1, 2026 | 25.74 | 25.79 | 25.55 | 25.69 | 25.69 | 0.08% | 223,907 |
| Sep 30, 2026 | 25.75 | 25.91 | 25.67 | 25.67 | 25.67 | -0.16% | 235,745 |
| Sep 29, 2026 | 25.79 | 26.02 | 25.63 | 25.71 | 25.71 | -0.19% | 227,869 |
| Sep 28, 2026 | 25.89 | 25.92 | 25.72 | 25.76 | 25.76 | -0.85% | 266,227 |
| Sep 25, 2026 | 25.93 | 26.02 | 25.75 | 25.98 | 25.98 | 0.70% | 183,987 |
| Sep 24, 2026 | 25.86 | 25.89 | 25.70 | 25.80 | 25.80 | -0.46% | 231,256 |
| Sep 23, 2026 | 26.20 | 26.22 | 25.90 | 25.92 | 25.92 | -0.92% | 216,133 |
| Sep 22, 2026 | 26.18 | 26.24 | 26.11 | 26.16 | 26.16 | -0.08% | 200,561 |
| Sep 21, 2026 | 25.87 | 26.25 | 25.81 | 26.18 | 26.18 | 1.87% | 292,201 |
| Sep 18, 2026 | 25.63 | 25.75 | 25.60 | 25.70 | 25.70 | -0.08% | 169,788 |
| Sep 17, 2026 | 25.59 | 25.79 | 25.59 | 25.72 | 25.72 | 1.50% | 248,774 |
| Sep 16, 2026 | 25.61 | 25.68 | 25.21 | 25.34 | 25.34 | -0.55% | 266,505 |
| Sep 15, 2026 | 25.63 | 25.70 | 25.45 | 25.48 | 25.48 | -0.66% | 250,518 |
| Sep 14, 2026 | 25.65 | 25.75 | 25.53 | 25.65 | 25.65 | -0.58% | 300,015 |
| Sep 11, 2026 | 25.72 | 25.91 | 25.72 | 25.80 | 25.80 | 1.14% | 207,687 |
| Sep 10, 2026 | 25.79 | 26.06 | 25.51 | 25.51 | 25.51 | -1.54% | 339,785 |
| Sep 9, 2026 | 26.05 | 26.08 | 25.90 | 25.91 | 25.91 | -0.65% | 251,202 |
| Sep 8, 2026 | 26.07 | 26.18 | 26.02 | 26.08 | 26.08 | -0.19% | 298,715 |
| Sep 4, 2026 | 26.28 | 26.28 | 26.06 | 26.13 | 26.13 | -0.61% | 238,277 |
| Sep 3, 2026 | 26.03 | 26.30 | 25.93 | 26.29 | 26.29 | 1.47% | 297,876 |
| Sep 2, 2026 | 25.92 | 25.98 | 25.87 | 25.91 | 25.91 | 0.19% | 255,984 |
| Sep 1, 2026 | 25.84 | 25.96 | 25.75 | 25.86 | 25.86 | -0.12% | 271,823 |
| Aug 31, 2026 | 25.92 | 25.98 | 25.75 | 25.89 | 25.89 | -0.27% | 273,602 |
| Aug 28, 2026 | 26.10 | 26.18 | 25.86 | 25.96 | 25.96 | -0.31% | 234,685 |
| Aug 27, 2026 | 25.82 | 26.04 | 25.77 | 26.04 | 26.04 | 1.05% | 305,964 |
| Aug 26, 2026 | 25.88 | 25.90 | 25.73 | 25.77 | 25.77 | -0.50% | 266,344 |
| Aug 25, 2026 | 25.89 | 25.93 | 25.85 | 25.90 | 25.90 | 0.50% | 159,731 |
| Aug 24, 2026 | 25.97 | 25.98 | 25.72 | 25.77 | 25.77 | -0.35% | 260,811 |
| Aug 21, 2026 | 25.79 | 26.05 | 25.77 | 25.86 | 25.86 | 0.15% | 232,365 |
| Aug 20, 2026 | 25.77 | 25.95 | 25.74 | 25.82 | 25.82 | -0.54% | 216,764 |
| Aug 19, 2026 | 26.06 | 26.11 | 25.93 | 25.96 | 25.96 | -0.35% | 219,818 |
| Aug 18, 2026 | 26.07 | 26.14 | 26.01 | 26.05 | 26.05 | -0.69% | 193,990 |
| Aug 17, 2026 | 26.28 | 26.45 | 26.17 | 26.23 | 26.23 | -0.23% | 304,551 |
| Aug 14, 2026 | 26.46 | 26.53 | 26.27 | 26.29 | 26.29 | -0.49% | 190,385 |
| Aug 13, 2026 | 26.42 | 26.56 | 26.41 | 26.42 | 26.42 | -0.19% | 300,261 |
| Aug 12, 2026 | 26.38 | 26.47 | 26.30 | 26.47 | 26.47 | 0.80% | 270,708 |
| Aug 11, 2026 | 26.30 | 26.31 | 26.20 | 26.26 | 26.26 | 0.15% | 284,917 |
| Aug 10, 2026 | 26.16 | 26.29 | 26.04 | 26.22 | 26.22 | 0.38% | 280,521 |
| Aug 7, 2026 | 25.95 | 26.14 | 25.92 | 26.12 | 26.12 | 0.89% | 265,030 |
| Aug 6, 2026 | 25.92 | 26.08 | 25.85 | 25.89 | 25.89 | 0.08% | 207,612 |
| Aug 5, 2026 | 26.17 | 26.25 | 25.84 | 25.87 | 25.87 | -0.69% | 324,167 |
| Aug 4, 2026 | 26.17 | 26.19 | 25.97 | 26.05 | 26.05 | 0.35% | 574,795 |
| Aug 3, 2026 | 25.72 | 26.06 | 25.67 | 25.96 | 25.96 | 1.72% | 352,089 |
| Jul 31, 2026 | 25.30 | 25.62 | 25.05 | 25.52 | 25.52 | 1.27% | 220,704 |
| Jul 30, 2026 | 24.78 | 25.24 | 24.76 | 25.20 | 25.20 | 2.56% | 291,771 |
| Jul 29, 2026 | 25.05 | 25.18 | 24.53 | 24.57 | 24.57 | -2.34% | 460,055 |
| Jul 28, 2026 | 25.34 | 25.38 | 25.11 | 25.16 | 25.16 | -0.79% | 336,384 |
| Jul 27, 2026 | 25.65 | 25.73 | 25.27 | 25.36 | 25.36 | -0.08% | 352,869 |