Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
21.62
-0.28 (-1.28%)
At close: Jul 7, 2025, 4:00 PM
21.74
+0.12 (0.56%)
After-hours: Jul 7, 2025, 7:00 PM EDT
ADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 21.88 | 21.90 | 21.50 | 21.62 | 21.62 | -1.28% | 308,177 |
| Jul 3, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 1.39% | 207,061 |
| Jul 2, 2025 | 21.61 | 21.64 | 21.55 | 21.60 | 21.60 | 0.23% | 328,230 |
| Jul 1, 2025 | 21.65 | 21.80 | 21.53 | 21.55 | 21.55 | -0.74% | 367,816 |
| Jun 30, 2025 | 21.58 | 21.80 | 21.58 | 21.71 | 21.71 | 1.07% | 285,092 |
| Jun 27, 2025 | 21.50 | 21.60 | 21.34 | 21.48 | 21.48 | 0.42% | 432,196 |
| Jun 26, 2025 | 21.36 | 21.50 | 21.33 | 21.39 | 21.39 | 0.71% | 361,858 |
| Jun 25, 2025 | 21.28 | 21.32 | 21.19 | 21.24 | 21.24 | 0.14% | 277,789 |
| Jun 24, 2025 | 21.10 | 21.24 | 21.01 | 21.21 | 21.21 | 1.34% | 308,455 |
| Jun 23, 2025 | 20.67 | 20.97 | 20.65 | 20.93 | 20.93 | 1.06% | 354,699 |
| Jun 20, 2025 | 20.94 | 21.00 | 20.66 | 20.71 | 20.71 | -0.24% | 278,655 |
| Jun 18, 2025 | 20.72 | 20.94 | 20.71 | 20.76 | 20.76 | - | 276,729 |
| Jun 17, 2025 | 20.77 | 20.89 | 20.70 | 20.76 | 20.76 | -0.62% | 235,527 |
| Jun 16, 2025 | 20.88 | 20.95 | 20.78 | 20.89 | 20.89 | 0.82% | 257,235 |
| Jun 13, 2025 | 20.79 | 20.87 | 20.66 | 20.72 | 20.72 | -0.62% | 259,352 |
| Jun 12, 2025 | 20.91 | 21.03 | 20.81 | 20.85 | 20.85 | - | 430,149 |
| Jun 11, 2025 | 20.98 | 20.99 | 20.80 | 20.85 | 20.85 | -0.43% | 301,282 |
| Jun 10, 2025 | 20.98 | 21.05 | 20.88 | 20.94 | 20.94 | 0.29% | 307,439 |
| Jun 9, 2025 | 20.92 | 21.22 | 20.88 | 20.88 | 20.88 | 0.48% | 633,803 |
| Jun 6, 2025 | 20.66 | 20.79 | 20.63 | 20.78 | 20.78 | 0.92% | 228,321 |
| Jun 5, 2025 | 20.64 | 20.68 | 20.50 | 20.59 | 20.59 | 0.15% | 283,681 |
| Jun 4, 2025 | 20.53 | 20.69 | 20.53 | 20.56 | 20.56 | - | 195,346 |
| Jun 3, 2025 | 20.60 | 20.69 | 20.51 | 20.56 | 20.56 | 0.24% | 197,343 |
| Jun 2, 2025 | 20.34 | 20.57 | 20.34 | 20.51 | 20.51 | 0.34% | 207,230 |
| May 30, 2025 | 20.56 | 20.61 | 20.32 | 20.44 | 20.44 | -0.15% | 316,938 |
| May 29, 2025 | 20.55 | 20.55 | 20.37 | 20.47 | 20.47 | 0.89% | 259,083 |
| May 28, 2025 | 20.40 | 20.45 | 20.25 | 20.29 | 20.29 | -0.54% | 106,852 |
| May 27, 2025 | 20.39 | 20.40 | 20.20 | 20.40 | 20.40 | 1.59% | 168,234 |
| May 23, 2025 | 20.04 | 20.12 | 19.91 | 20.08 | 20.08 | -0.30% | 204,795 |
| May 22, 2025 | 20.14 | 20.26 | 20.05 | 20.14 | 20.14 | -0.10% | 153,183 |
| May 21, 2025 | 20.30 | 20.41 | 20.06 | 20.16 | 20.16 | -0.93% | 157,373 |
| May 20, 2025 | 20.42 | 20.45 | 20.27 | 20.35 | 20.35 | -0.20% | 143,970 |
| May 19, 2025 | 20.25 | 20.45 | 20.25 | 20.39 | 20.39 | -0.05% | 231,515 |
| May 16, 2025 | 20.28 | 20.40 | 20.08 | 20.40 | 20.40 | 1.34% | 219,256 |
| May 15, 2025 | 20.25 | 20.33 | 20.07 | 20.13 | 20.13 | -0.45% | 257,742 |
| May 14, 2025 | 20.20 | 20.32 | 20.11 | 20.22 | 20.22 | 0.60% | 192,637 |
| May 13, 2025 | 19.91 | 20.14 | 19.88 | 20.10 | 20.10 | 1.31% | 221,982 |
| May 12, 2025 | 19.68 | 19.94 | 19.65 | 19.84 | 19.84 | 2.96% | 345,622 |
| May 9, 2025 | 19.48 | 19.48 | 19.22 | 19.27 | 19.27 | -0.52% | 245,741 |
| May 8, 2025 | 19.29 | 19.45 | 19.18 | 19.37 | 19.37 | 0.62% | 278,262 |
| May 7, 2025 | 19.32 | 19.32 | 19.05 | 19.25 | 19.25 | 0.26% | 123,167 |
| May 6, 2025 | 19.07 | 19.31 | 19.00 | 19.20 | 19.20 | -0.67% | 208,638 |
| May 5, 2025 | 19.30 | 19.35 | 19.20 | 19.33 | 19.33 | 0.05% | 251,912 |
| May 2, 2025 | 19.30 | 19.44 | 19.27 | 19.32 | 19.32 | 1.10% | 211,608 |
| May 1, 2025 | 18.96 | 19.20 | 18.92 | 19.11 | 19.11 | 1.33% | 231,257 |
| Apr 30, 2025 | 18.60 | 18.86 | 18.42 | 18.86 | 18.86 | 0.53% | 141,244 |
| Apr 29, 2025 | 18.58 | 18.82 | 18.54 | 18.76 | 18.76 | 0.59% | 254,621 |
| Apr 28, 2025 | 18.63 | 18.83 | 18.55 | 18.65 | 18.65 | -2.10% | 342,605 |
| Apr 25, 2025 | 18.91 | 19.11 | 18.90 | 19.05 | 18.59 | 1.11% | 306,558 |
| Apr 24, 2025 | 18.64 | 18.93 | 18.63 | 18.84 | 18.39 | 1.29% | 243,116 |