Skip to main content
logo
Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
21.31
-0.49 (-2.25%)
At close: Mar 27, 2026, 4:00 PM EDT
21.20
-0.11 (-0.52%)
After-hours: Mar 27, 2026, 7:12 PM EDT

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.5721.6921.2721.3121.31-2.25%272,069
Mar 26, 202622.1622.2021.7621.8021.80-1.85%261,762
Mar 25, 202622.2722.4322.0822.2122.210.05%243,074
Mar 24, 202622.0422.2221.9822.2022.200.54%291,391
Mar 23, 202622.2522.5922.0022.0822.08-524,308
Mar 20, 202622.3722.3721.9122.0822.08-1.30%417,407
Mar 19, 202622.3922.4922.3022.3722.37-0.71%250,187
Mar 18, 202622.6922.8422.5222.5322.53-0.88%216,733
Mar 17, 202622.6422.8022.6422.7322.730.84%224,153
Mar 16, 202622.5422.7522.5322.5422.540.45%220,514
Mar 13, 202622.5722.7822.3622.4422.44-0.58%204,147
Mar 12, 202622.8422.9522.5722.5722.57-2.00%219,254
Mar 11, 202622.9523.0922.8523.0323.030.26%177,430
Mar 10, 202622.9123.0922.7422.9722.970.31%449,488
Mar 9, 202622.6022.9222.3722.9022.900.44%627,339
Mar 6, 202622.8222.9622.7522.8022.80-1.04%278,473
Mar 5, 202623.2023.2422.9223.0423.04-0.69%251,753
Mar 4, 202623.0923.2523.0223.2023.200.78%149,625
Mar 3, 202623.0523.1522.8023.0223.02-1.03%366,536
Mar 2, 202623.0223.3023.0023.2623.260.43%227,126
Feb 27, 202623.2223.2623.0523.1623.16-0.39%244,175
Feb 26, 202623.3023.3223.0323.2523.25-0.13%135,636
Feb 25, 202623.2123.3323.1223.2823.280.69%158,665
Feb 24, 202622.8923.1222.8623.1223.121.05%171,024
Feb 23, 202623.1723.1722.8522.8822.88-1.04%204,280
Feb 20, 202622.9423.2022.9123.1223.120.83%219,825
Feb 19, 202623.0223.1922.8222.9322.93-0.99%358,555
Feb 18, 202623.1323.2723.0123.1623.16-0.43%269,920
Feb 17, 202623.1123.2622.9623.2623.26-0.04%352,102
Feb 13, 202623.1723.3323.1123.2723.270.43%180,437
Feb 12, 202623.3123.4523.1523.1723.17-0.60%290,556
Feb 11, 202623.3523.3723.1223.3123.310.69%229,525
Feb 10, 202623.2023.3023.1423.1523.15-0.43%206,108
Feb 9, 202623.1523.2823.0023.2523.250.65%197,909
Feb 6, 202622.7223.1122.7223.1023.101.81%260,408
Feb 5, 202622.8023.0022.6522.6922.69-1.18%248,815
Feb 4, 202623.1523.3422.8022.9622.96-0.91%328,365
Feb 3, 202623.4723.4923.0123.1723.17-1.07%266,158
Feb 2, 202623.0923.4223.0923.4223.420.82%290,246
Jan 30, 202623.3123.3623.1723.2323.23-0.26%220,501
Jan 29, 202623.4123.4123.0823.2923.29-0.26%237,945
Jan 28, 202623.3523.3723.2723.3523.350.13%221,244
Jan 27, 202623.2823.3423.2423.3223.320.17%205,494
Jan 26, 202623.1923.4223.1723.2823.28-1.73%310,196
Jan 23, 202623.5823.6923.5123.6923.220.77%315,973
Jan 22, 202623.4823.5823.3023.5123.040.99%435,437
Jan 21, 202623.0823.3223.0023.2822.821.53%371,179
Jan 20, 202622.8523.0622.8222.9322.48-0.82%447,874
Jan 16, 202623.1623.3023.0823.1222.660.04%603,316
Jan 15, 202623.1723.2523.0523.1122.650.04%436,331