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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 8, 2024 | 22.45 | 22.55 | 22.35 | 22.44 | 22.44 | -0.18% | 317,263 |
Nov 7, 2024 | 22.43 | 22.58 | 22.36 | 22.48 | 22.48 | 0.81% | 242,830 |
Nov 6, 2024 | 22.23 | 22.32 | 22.11 | 22.30 | 22.30 | 2.34% | 245,856 |
Nov 5, 2024 | 21.65 | 21.81 | 21.65 | 21.79 | 21.79 | 0.74% | 186,415 |
Nov 4, 2024 | 21.75 | 21.82 | 21.58 | 21.63 | 21.63 | -0.46% | 258,342 |
Nov 1, 2024 | 21.71 | 21.90 | 21.71 | 21.73 | 21.73 | 0.32% | 223,890 |
Oct 31, 2024 | 21.90 | 21.92 | 21.64 | 21.66 | 21.66 | -1.37% | 287,712 |
Oct 30, 2024 | 22.06 | 22.09 | 21.90 | 21.96 | 21.96 | 0.32% | 331,207 |
Oct 29, 2024 | 21.82 | 21.94 | 21.72 | 21.89 | 21.89 | 0.41% | 164,293 |
Oct 28, 2024 | 21.79 | 22.00 | 21.78 | 21.80 | 21.80 | 0.18% | 320,975 |
Oct 25, 2024 | 21.83 | 21.98 | 21.70 | 21.76 | 21.76 | 0.46% | 224,373 |
Oct 24, 2024 | 21.66 | 21.73 | 21.59 | 21.66 | 21.66 | 0.28% | 136,803 |
Oct 23, 2024 | 21.79 | 21.86 | 21.53 | 21.60 | 21.60 | -1.19% | 153,871 |
Oct 22, 2024 | 21.79 | 21.97 | 21.78 | 21.86 | 21.86 | 0.14% | 367,595 |
Oct 21, 2024 | 21.91 | 21.98 | 21.75 | 21.83 | 21.83 | -0.41% | 166,817 |
Oct 18, 2024 | 21.86 | 21.95 | 21.82 | 21.92 | 21.92 | 0.27% | 119,653 |
Oct 17, 2024 | 22.00 | 22.06 | 21.81 | 21.86 | 21.86 | -0.09% | 121,032 |
Oct 16, 2024 | 21.75 | 21.89 | 21.69 | 21.88 | 21.88 | 0.97% | 203,337 |
Oct 15, 2024 | 21.92 | 21.94 | 21.65 | 21.67 | 21.67 | -1.14% | 164,470 |
Oct 14, 2024 | 21.87 | 21.92 | 21.80 | 21.92 | 21.92 | 0.83% | 166,203 |
Oct 11, 2024 | 21.60 | 21.79 | 21.60 | 21.74 | 21.74 | 0.65% | 101,357 |
Oct 10, 2024 | 21.60 | 21.63 | 21.50 | 21.60 | 21.60 | -0.18% | 106,992 |
Oct 9, 2024 | 21.48 | 21.66 | 21.43 | 21.64 | 21.64 | 1.17% | 192,022 |
Oct 8, 2024 | 21.36 | 21.50 | 21.33 | 21.39 | 21.39 | 0.42% | 164,990 |
Oct 7, 2024 | 21.41 | 21.46 | 21.23 | 21.30 | 21.30 | -0.70% | 158,299 |
Oct 4, 2024 | 21.45 | 21.48 | 21.20 | 21.45 | 21.45 | 1.32% | 184,519 |
Oct 3, 2024 | 21.30 | 21.38 | 21.12 | 21.17 | 21.17 | -0.98% | 182,575 |
Oct 2, 2024 | 21.35 | 21.45 | 21.26 | 21.38 | 21.38 | -0.09% | 150,736 |
Oct 1, 2024 | 21.59 | 21.59 | 21.25 | 21.40 | 21.40 | -0.74% | 168,807 |
Sep 30, 2024 | 21.41 | 21.56 | 21.26 | 21.56 | 21.56 | 0.79% | 260,024 |
Sep 27, 2024 | 21.36 | 21.47 | 21.35 | 21.39 | 21.39 | 0.09% | 215,484 |
Sep 26, 2024 | 21.40 | 21.45 | 21.33 | 21.37 | 21.37 | 0.61% | 291,951 |
Sep 25, 2024 | 21.33 | 21.37 | 21.20 | 21.24 | 21.24 | -0.52% | 346,092 |
Sep 24, 2024 | 21.45 | 21.49 | 21.33 | 21.35 | 21.35 | -0.42% | 404,468 |
Sep 23, 2024 | 21.50 | 21.55 | 21.40 | 21.44 | 21.44 | 0.19% | 315,010 |
Sep 20, 2024 | 21.38 | 21.44 | 21.29 | 21.40 | 21.40 | -0.51% | 229,355 |
Sep 19, 2024 | 21.59 | 21.59 | 21.43 | 21.51 | 21.51 | 1.27% | 186,934 |
Sep 18, 2024 | 21.28 | 21.36 | 21.17 | 21.24 | 21.24 | 0.24% | 197,709 |
Sep 17, 2024 | 21.33 | 21.37 | 21.12 | 21.19 | 21.19 | -0.24% | 213,749 |
Sep 16, 2024 | 21.29 | 21.29 | 21.11 | 21.24 | 21.24 | - | 241,763 |
Sep 13, 2024 | 21.18 | 21.27 | 21.08 | 21.24 | 21.24 | 0.62% | 196,988 |
Sep 12, 2024 | 21.03 | 21.13 | 20.85 | 21.11 | 21.11 | 0.96% | 199,718 |
Sep 11, 2024 | 20.76 | 20.95 | 20.48 | 20.91 | 20.91 | 1.06% | 215,184 |
Sep 10, 2024 | 20.82 | 20.84 | 20.51 | 20.69 | 20.69 | 0.10% | 142,185 |
Sep 9, 2024 | 20.54 | 20.72 | 20.48 | 20.67 | 20.67 | 1.47% | 174,520 |
Sep 6, 2024 | 20.89 | 20.95 | 20.35 | 20.37 | 20.37 | -2.44% | 224,708 |
Sep 5, 2024 | 20.88 | 20.99 | 20.78 | 20.88 | 20.88 | - | 158,058 |
Sep 4, 2024 | 20.92 | 21.04 | 20.78 | 20.88 | 20.88 | -0.14% | 342,923 |
Sep 3, 2024 | 21.40 | 21.41 | 20.85 | 20.91 | 20.91 | -2.20% | 234,941 |
Aug 30, 2024 | 21.43 | 21.44 | 21.24 | 21.38 | 21.38 | 0.75% | 183,722 |
Aug 29, 2024 | 21.09 | 21.27 | 21.09 | 21.22 | 21.22 | 0.66% | 241,036 |
Aug 28, 2024 | 21.23 | 21.23 | 20.93 | 21.08 | 21.08 | -0.71% | 220,062 |
Aug 27, 2024 | 21.22 | 21.27 | 21.18 | 21.23 | 21.23 | 0.14% | 120,704 |
Aug 26, 2024 | 21.26 | 21.40 | 21.12 | 21.20 | 21.20 | - | 205,102 |
Aug 23, 2024 | 21.17 | 21.33 | 21.11 | 21.20 | 21.20 | 0.66% | 288,268 |
Aug 22, 2024 | 21.37 | 21.45 | 21.02 | 21.06 | 21.06 | -0.99% | 199,148 |
Aug 21, 2024 | 21.30 | 21.37 | 21.19 | 21.27 | 21.27 | 0.09% | 144,072 |
Aug 20, 2024 | 21.28 | 21.34 | 21.20 | 21.25 | 21.25 | - | 118,713 |
Aug 19, 2024 | 21.05 | 21.29 | 21.05 | 21.25 | 21.25 | 1.09% | 114,219 |
Aug 16, 2024 | 21.04 | 21.09 | 20.97 | 21.02 | 21.02 | -0.33% | 109,728 |
Aug 15, 2024 | 20.87 | 21.14 | 20.74 | 21.09 | 21.09 | 2.03% | 200,654 |
Aug 14, 2024 | 20.64 | 20.72 | 20.52 | 20.67 | 20.67 | 0.58% | 200,804 |
Aug 13, 2024 | 20.23 | 20.55 | 20.22 | 20.55 | 20.55 | 2.49% | 150,908 |
Aug 12, 2024 | 20.03 | 20.26 | 20.01 | 20.05 | 20.05 | 0.55% | 210,017 |
Aug 9, 2024 | 20.08 | 20.20 | 19.76 | 19.94 | 19.94 | -0.99% | 719,615 |
Aug 8, 2024 | 20.19 | 20.35 | 20.02 | 20.14 | 20.14 | 0.95% | 615,729 |
Aug 7, 2024 | 20.46 | 20.55 | 19.93 | 19.95 | 19.95 | -3.06% | 672,011 |
Aug 6, 2024 | 20.40 | 20.66 | 20.18 | 20.58 | 20.58 | 1.63% | 274,026 |
Aug 5, 2024 | 19.99 | 20.40 | 19.78 | 20.25 | 20.25 | -3.89% | 494,564 |
Aug 2, 2024 | 21.00 | 21.11 | 20.65 | 21.07 | 20.62 | -1.36% | 151,242 |
Aug 1, 2024 | 21.55 | 21.68 | 21.24 | 21.36 | 20.91 | -0.56% | 213,064 |
Jul 31, 2024 | 21.64 | 21.65 | 21.47 | 21.48 | 21.02 | 0.56% | 274,468 |
Jul 30, 2024 | 21.56 | 21.56 | 21.21 | 21.36 | 20.91 | -0.33% | 249,317 |
Jul 29, 2024 | 21.42 | 21.52 | 21.34 | 21.43 | 20.97 | 0.52% | 225,752 |
Jul 26, 2024 | 21.42 | 21.45 | 21.25 | 21.32 | 20.87 | 0.52% | 238,122 |
Jul 25, 2024 | 21.41 | 21.54 | 21.20 | 21.21 | 20.76 | -0.89% | 254,975 |
Jul 24, 2024 | 21.83 | 21.83 | 21.33 | 21.40 | 20.95 | -2.33% | 271,834 |
Jul 23, 2024 | 22.03 | 22.15 | 21.90 | 21.91 | 21.44 | -0.45% | 293,455 |
Jul 22, 2024 | 22.00 | 22.06 | 21.91 | 22.01 | 21.54 | 0.78% | 283,833 |
Jul 19, 2024 | 22.08 | 22.14 | 21.76 | 21.84 | 21.38 | -0.64% | 78,042 |
Jul 18, 2024 | 22.29 | 22.30 | 21.91 | 21.98 | 21.51 | -1.43% | 164,928 |
Jul 17, 2024 | 22.33 | 22.38 | 22.24 | 22.30 | 21.83 | -0.67% | 130,293 |
Jul 16, 2024 | 22.20 | 22.49 | 22.20 | 22.45 | 21.97 | 1.04% | 144,925 |
Jul 15, 2024 | 22.11 | 22.34 | 22.11 | 22.22 | 21.75 | 0.63% | 134,911 |
Jul 12, 2024 | 22.09 | 22.31 | 22.06 | 22.08 | 21.61 | -0.50% | 233,991 |
Jul 11, 2024 | 22.40 | 22.42 | 22.10 | 22.19 | 21.72 | -0.45% | 176,492 |
Jul 10, 2024 | 22.00 | 22.33 | 21.98 | 22.29 | 21.82 | 1.50% | 155,598 |
Jul 9, 2024 | 22.06 | 22.08 | 21.93 | 21.96 | 21.49 | -0.18% | 176,537 |
Jul 8, 2024 | 22.05 | 22.08 | 21.91 | 22.00 | 21.53 | -0.05% | 127,811 |
Jul 5, 2024 | 21.71 | 22.02 | 21.66 | 22.01 | 21.54 | 1.29% | 155,242 |
Jul 3, 2024 | 21.53 | 21.73 | 21.50 | 21.73 | 21.27 | 0.93% | 49,187 |
Jul 2, 2024 | 21.36 | 21.53 | 21.35 | 21.53 | 21.07 | 0.47% | 120,686 |
Jul 1, 2024 | 21.37 | 21.52 | 21.36 | 21.43 | 20.97 | -0.28% | 144,623 |
Jun 28, 2024 | 21.60 | 21.65 | 21.49 | 21.49 | 21.03 | -0.42% | 95,024 |
Jun 27, 2024 | 21.57 | 21.62 | 21.51 | 21.58 | 21.12 | 0.42% | 102,710 |
Jun 26, 2024 | 21.35 | 21.52 | 21.35 | 21.49 | 21.03 | 0.56% | 132,176 |
Jun 25, 2024 | 21.39 | 21.51 | 21.36 | 21.37 | 20.92 | -0.14% | 101,784 |
Jun 24, 2024 | 21.55 | 21.59 | 21.35 | 21.40 | 20.95 | -0.65% | 125,421 |
Jun 21, 2024 | 21.48 | 21.55 | 21.43 | 21.54 | 21.08 | 0.28% | 81,733 |
Jun 20, 2024 | 21.48 | 21.48 | 21.38 | 21.48 | 21.02 | 0.33% | 121,454 |