Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
21.99
+0.19 (0.87%)
At close: Jul 18, 2025, 4:00 PM
21.99
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202521.7822.0021.7021.99-0.87%337,910
Jul 17, 202521.7021.8221.6721.8021.800.41%327,004
Jul 16, 202521.8021.8021.5221.7121.710.05%288,592
Jul 15, 202521.7821.7921.6421.7021.700.09%261,418
Jul 14, 202521.6721.7921.6321.6821.680.05%256,053
Jul 11, 202521.8021.8421.6221.6721.67-0.37%317,313
Jul 10, 202521.9121.9321.7221.7521.75-0.87%372,650
Jul 9, 202521.7921.9421.6621.9421.941.34%450,299
Jul 8, 202521.6621.7421.6121.6521.650.14%244,366
Jul 7, 202521.8821.9021.5021.6221.62-1.28%308,177
Jul 3, 202521.7021.9021.7021.9021.901.39%207,061
Jul 2, 202521.6121.6421.5521.6021.600.23%328,230
Jul 1, 202521.6521.8021.5321.5521.55-0.74%367,816
Jun 30, 202521.5821.8021.5821.7121.711.07%285,092
Jun 27, 202521.5021.6021.3421.4821.480.42%432,196
Jun 26, 202521.3621.5021.3321.3921.390.71%361,858
Jun 25, 202521.2821.3221.1921.2421.240.14%277,789
Jun 24, 202521.1021.2421.0121.2121.211.34%308,455
Jun 23, 202520.6720.9720.6520.9320.931.06%354,699
Jun 20, 202520.9421.0020.6620.7120.71-0.24%278,655
Jun 18, 202520.7220.9420.7120.7620.76-276,729
Jun 17, 202520.7720.8920.7020.7620.76-0.62%235,527
Jun 16, 202520.8820.9520.7820.8920.890.82%257,235
Jun 13, 202520.7920.8720.6620.7220.72-0.62%259,352
Jun 12, 202520.9121.0320.8120.8520.85-430,149
Jun 11, 202520.9820.9920.8020.8520.85-0.43%301,282
Jun 10, 202520.9821.0520.8820.9420.940.29%307,439
Jun 9, 202520.9221.2220.8820.8820.880.48%633,803
Jun 6, 202520.6620.7920.6320.7820.780.92%228,321
Jun 5, 202520.6420.6820.5020.5920.590.15%283,681
Jun 4, 202520.5320.6920.5320.5620.56-195,346
Jun 3, 202520.6020.6920.5120.5620.560.24%197,343
Jun 2, 202520.3420.5720.3420.5120.510.34%207,230
May 30, 202520.5620.6120.3220.4420.44-0.15%316,938
May 29, 202520.5520.5520.3720.4720.470.89%259,083
May 28, 202520.4020.4520.2520.2920.29-0.54%106,852
May 27, 202520.3920.4020.2020.4020.401.59%168,234
May 23, 202520.0420.1219.9120.0820.08-0.30%204,795
May 22, 202520.1420.2620.0520.1420.14-0.10%153,183
May 21, 202520.3020.4120.0620.1620.16-0.93%157,373
May 20, 202520.4220.4520.2720.3520.35-0.20%143,970
May 19, 202520.2520.4520.2520.3920.39-0.05%231,515
May 16, 202520.2820.4020.0820.4020.401.34%219,256
May 15, 202520.2520.3320.0720.1320.13-0.45%257,742
May 14, 202520.2020.3220.1120.2220.220.60%192,637
May 13, 202519.9120.1419.8820.1020.101.31%221,982
May 12, 202519.6819.9419.6519.8419.842.96%345,622
May 9, 202519.4819.4819.2219.2719.27-0.52%245,741
May 8, 202519.2919.4519.1819.3719.370.62%278,262
May 7, 202519.3219.3219.0519.2519.250.26%123,167