Skip to main content
logo
Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
23.98
+0.19 (0.80%)
At close: Apr 17, 2026, 4:00 PM EDT
23.99
+0.01 (0.03%)
After-hours: Apr 17, 2026, 7:00 PM EDT

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202623.9024.1423.8923.9823.980.80%440,111
Apr 16, 202623.9924.0023.7123.7923.79-0.25%304,226
Apr 15, 202623.8823.9423.7723.8523.850.34%346,067
Apr 14, 202623.7623.9023.7523.7723.770.46%475,195
Apr 13, 202623.4323.6923.3123.6623.660.68%324,686
Apr 10, 202623.5623.6923.4923.5023.50-0.13%207,976
Apr 9, 202623.2923.5623.1823.5323.531.20%279,599
Apr 8, 202623.1223.3323.1223.2523.253.06%297,424
Apr 7, 202622.6022.6522.4022.5622.56-0.31%238,029
Apr 6, 202622.5022.6922.4522.6322.630.89%335,662
Apr 2, 202622.0722.5322.0122.4322.430.13%195,946
Apr 1, 202622.1322.4922.0422.4022.402.33%340,509
Mar 31, 202621.3321.8921.1021.8921.894.04%337,295
Mar 30, 202621.4121.5620.9121.0421.04-1.27%387,084
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