Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
22.44
-0.04 (-0.18%)
Nov 8, 2024, 4:00 PM EST - Market closed

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 8, 202422.4522.5522.3522.4422.44-0.18%317,263
Nov 7, 202422.4322.5822.3622.4822.480.81%242,830
Nov 6, 202422.2322.3222.1122.3022.302.34%245,856
Nov 5, 202421.6521.8121.6521.7921.790.74%186,415
Nov 4, 202421.7521.8221.5821.6321.63-0.46%258,342
Nov 1, 202421.7121.9021.7121.7321.730.32%223,890
Oct 31, 202421.9021.9221.6421.6621.66-1.37%287,712
Oct 30, 202422.0622.0921.9021.9621.960.32%331,207
Oct 29, 202421.8221.9421.7221.8921.890.41%164,293
Oct 28, 202421.7922.0021.7821.8021.800.18%320,975
Oct 25, 202421.8321.9821.7021.7621.760.46%224,373
Oct 24, 202421.6621.7321.5921.6621.660.28%136,803
Oct 23, 202421.7921.8621.5321.6021.60-1.19%153,871
Oct 22, 202421.7921.9721.7821.8621.860.14%367,595
Oct 21, 202421.9121.9821.7521.8321.83-0.41%166,817
Oct 18, 202421.8621.9521.8221.9221.920.27%119,653
Oct 17, 202422.0022.0621.8121.8621.86-0.09%121,032
Oct 16, 202421.7521.8921.6921.8821.880.97%203,337
Oct 15, 202421.9221.9421.6521.6721.67-1.14%164,470
Oct 14, 202421.8721.9221.8021.9221.920.83%166,203
Oct 11, 202421.6021.7921.6021.7421.740.65%101,357
Oct 10, 202421.6021.6321.5021.6021.60-0.18%106,992
Oct 9, 202421.4821.6621.4321.6421.641.17%192,022
Oct 8, 202421.3621.5021.3321.3921.390.42%164,990
Oct 7, 202421.4121.4621.2321.3021.30-0.70%158,299
Oct 4, 202421.4521.4821.2021.4521.451.32%184,519
Oct 3, 202421.3021.3821.1221.1721.17-0.98%182,575
Oct 2, 202421.3521.4521.2621.3821.38-0.09%150,736
Oct 1, 202421.5921.5921.2521.4021.40-0.74%168,807
Sep 30, 202421.4121.5621.2621.5621.560.79%260,024
Sep 27, 202421.3621.4721.3521.3921.390.09%215,484
Sep 26, 202421.4021.4521.3321.3721.370.61%291,951
Sep 25, 202421.3321.3721.2021.2421.24-0.52%346,092
Sep 24, 202421.4521.4921.3321.3521.35-0.42%404,468
Sep 23, 202421.5021.5521.4021.4421.440.19%315,010
Sep 20, 202421.3821.4421.2921.4021.40-0.51%229,355
Sep 19, 202421.5921.5921.4321.5121.511.27%186,934
Sep 18, 202421.2821.3621.1721.2421.240.24%197,709
Sep 17, 202421.3321.3721.1221.1921.19-0.24%213,749
Sep 16, 202421.2921.2921.1121.2421.24-241,763
Sep 13, 202421.1821.2721.0821.2421.240.62%196,988
Sep 12, 202421.0321.1320.8521.1121.110.96%199,718
Sep 11, 202420.7620.9520.4820.9120.911.06%215,184
Sep 10, 202420.8220.8420.5120.6920.690.10%142,185
Sep 9, 202420.5420.7220.4820.6720.671.47%174,520
Sep 6, 202420.8920.9520.3520.3720.37-2.44%224,708
Sep 5, 202420.8820.9920.7820.8820.88-158,058
Sep 4, 202420.9221.0420.7820.8820.88-0.14%342,923
Sep 3, 202421.4021.4120.8520.9120.91-2.20%234,941
Aug 30, 202421.4321.4421.2421.3821.380.75%183,722
Aug 29, 202421.0921.2721.0921.2221.220.66%241,036
Aug 28, 202421.2321.2320.9321.0821.08-0.71%220,062
Aug 27, 202421.2221.2721.1821.2321.230.14%120,704
Aug 26, 202421.2621.4021.1221.2021.20-205,102
Aug 23, 202421.1721.3321.1121.2021.200.66%288,268
Aug 22, 202421.3721.4521.0221.0621.06-0.99%199,148
Aug 21, 202421.3021.3721.1921.2721.270.09%144,072
Aug 20, 202421.2821.3421.2021.2521.25-118,713
Aug 19, 202421.0521.2921.0521.2521.251.09%114,219
Aug 16, 202421.0421.0920.9721.0221.02-0.33%109,728
Aug 15, 202420.8721.1420.7421.0921.092.03%200,654
Aug 14, 202420.6420.7220.5220.6720.670.58%200,804
Aug 13, 202420.2320.5520.2220.5520.552.49%150,908
Aug 12, 202420.0320.2620.0120.0520.050.55%210,017
Aug 9, 202420.0820.2019.7619.9419.94-0.99%719,615
Aug 8, 202420.1920.3520.0220.1420.140.95%615,729
Aug 7, 202420.4620.5519.9319.9519.95-3.06%672,011
Aug 6, 202420.4020.6620.1820.5820.581.63%274,026
Aug 5, 202419.9920.4019.7820.2520.25-3.89%494,564
Aug 2, 202421.0021.1120.6521.0720.62-1.36%151,242
Aug 1, 202421.5521.6821.2421.3620.91-0.56%213,064
Jul 31, 202421.6421.6521.4721.4821.020.56%274,468
Jul 30, 202421.5621.5621.2121.3620.91-0.33%249,317
Jul 29, 202421.4221.5221.3421.4320.970.52%225,752
Jul 26, 202421.4221.4521.2521.3220.870.52%238,122
Jul 25, 202421.4121.5421.2021.2120.76-0.89%254,975
Jul 24, 202421.8321.8321.3321.4020.95-2.33%271,834
Jul 23, 202422.0322.1521.9021.9121.44-0.45%293,455
Jul 22, 202422.0022.0621.9122.0121.540.78%283,833
Jul 19, 202422.0822.1421.7621.8421.38-0.64%78,042
Jul 18, 202422.2922.3021.9121.9821.51-1.43%164,928
Jul 17, 202422.3322.3822.2422.3021.83-0.67%130,293
Jul 16, 202422.2022.4922.2022.4521.971.04%144,925
Jul 15, 202422.1122.3422.1122.2221.750.63%134,911
Jul 12, 202422.0922.3122.0622.0821.61-0.50%233,991
Jul 11, 202422.4022.4222.1022.1921.72-0.45%176,492
Jul 10, 202422.0022.3321.9822.2921.821.50%155,598
Jul 9, 202422.0622.0821.9321.9621.49-0.18%176,537
Jul 8, 202422.0522.0821.9122.0021.53-0.05%127,811
Jul 5, 202421.7122.0221.6622.0121.541.29%155,242
Jul 3, 202421.5321.7321.5021.7321.270.93%49,187
Jul 2, 202421.3621.5321.3521.5321.070.47%120,686
Jul 1, 202421.3721.5221.3621.4320.97-0.28%144,623
Jun 28, 202421.6021.6521.4921.4921.03-0.42%95,024
Jun 27, 202421.5721.6221.5121.5821.120.42%102,710
Jun 26, 202421.3521.5221.3521.4921.030.56%132,176
Jun 25, 202421.3921.5121.3621.3720.92-0.14%101,784
Jun 24, 202421.5521.5921.3521.4020.95-0.65%125,421
Jun 21, 202421.4821.5521.4321.5421.080.28%81,733
Jun 20, 202421.4821.4821.3821.4821.020.33%121,454