Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
22.12
-0.52 (-2.30%)
At close: Oct 10, 2025, 4:00 PM EDT
22.10
-0.02 (-0.09%)
After-hours: Oct 10, 2025, 7:00 PM EDT

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202522.7122.8022.1022.1222.12-2.30%333,196
Oct 9, 202522.7722.7722.5022.6422.64-0.13%218,794
Oct 8, 202522.5022.6822.5022.6722.670.98%204,765
Oct 7, 202522.5622.6822.4522.4522.45-0.22%199,711
Oct 6, 202522.5322.5622.4822.5022.50-0.04%166,204
Oct 3, 202522.5622.6222.4622.5122.510.27%276,279
Oct 2, 202522.5122.5522.3722.4522.450.13%222,806
Oct 1, 202522.2022.4922.2022.4222.420.54%163,303
Sep 30, 202522.2422.3522.1622.3022.300.27%218,310
Sep 29, 202522.1822.3422.1122.2422.240.59%200,792
Sep 26, 202522.1122.3022.0622.1122.110.45%187,679
Sep 25, 202522.2222.2821.9122.0122.01-1.03%324,294
Sep 24, 202522.4622.5222.2022.2422.24-0.76%178,768
Sep 23, 202522.5022.5422.2822.4122.41-0.18%211,900
Sep 22, 202522.4222.4822.4122.4522.450.27%271,575
Sep 19, 202522.3422.4022.2822.3922.390.77%316,010
Sep 18, 202522.3022.3022.2222.2222.220.14%232,296
Sep 17, 202522.1922.2222.0122.1922.190.41%241,407
Sep 16, 202522.2322.2522.1022.1022.10-0.67%174,402
Sep 15, 202522.1522.2522.1522.2522.250.82%225,245
Sep 12, 202522.1222.1322.0722.0722.07-0.27%153,928
Sep 11, 202522.0522.1322.0022.1322.130.87%222,421
Sep 10, 202521.8921.9821.8421.9421.940.64%123,467
Sep 9, 202521.8221.8321.7221.8021.800.23%136,183
Sep 8, 202521.7721.8521.7121.7521.75-0.09%195,065
Sep 5, 202521.8521.9021.6521.7721.770.09%170,256
Sep 4, 202521.6121.8321.6121.7521.750.42%186,849
Sep 3, 202521.5621.6621.5121.6621.660.98%320,244
Sep 2, 202521.6321.6921.4321.4521.45-1.11%560,361
Aug 29, 202521.8821.8821.6121.6921.69-0.87%278,629
Aug 28, 202521.8921.8921.7121.8821.880.55%246,644
Aug 27, 202521.7321.8321.7121.7621.760.42%192,159
Aug 26, 202521.6921.7221.5621.6721.670.28%163,164
Aug 25, 202521.6321.6521.5221.6121.61-0.18%237,963
Aug 22, 202521.5421.9521.4221.6521.651.22%448,539
Aug 21, 202521.5421.7021.3721.3921.39-0.74%242,104
Aug 20, 202521.5521.7021.4321.5521.55-0.32%249,439
Aug 19, 202521.8821.9721.5621.6221.62-0.96%244,358
Aug 18, 202521.9521.9821.8021.8321.83-0.68%237,292
Aug 15, 202522.0522.0721.9021.9821.980.05%149,663
Aug 14, 202522.0022.0721.9721.9721.97-0.32%182,650
Aug 13, 202522.0222.0721.9722.0422.040.18%156,884
Aug 12, 202521.7822.0021.7722.0022.001.15%174,940
Aug 11, 202521.7121.8021.7021.7521.750.28%189,591
Aug 8, 202521.6521.7521.6321.6921.690.23%137,965
Aug 7, 202521.6121.6521.5021.6421.640.89%271,841
Aug 6, 202521.4421.5321.3721.4521.450.19%143,759
Aug 5, 202521.5021.5521.3321.4121.41-0.28%162,520
Aug 4, 202521.2521.4721.2521.4721.471.51%214,693
Aug 1, 202521.4321.4821.1121.1521.15-2.08%303,991