Skip to main content
Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
23.25
+0.18 (0.78%)
At close: Dec 5, 2025, 4:00 PM EST
23.25
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0723.2622.9123.2523.250.78%231,860
Dec 4, 202523.1323.1622.9723.0723.070.04%202,603
Dec 3, 202522.9023.1022.8623.0623.060.30%213,107
Dec 2, 202522.7223.0022.6622.9922.991.46%343,234
Dec 1, 202522.4922.7522.4822.6622.66-0.04%284,162
Nov 28, 202522.6022.7122.6022.6722.670.31%278,483
Nov 26, 202522.4422.7022.4422.6022.600.89%311,857
Nov 25, 202522.5722.6122.3522.4022.40-0.71%535,407
Nov 24, 202522.8122.9022.5122.5622.56-1.01%505,544
Nov 21, 202522.8823.0522.7022.7922.79-1.98%373,255
Nov 20, 202523.8523.8523.2023.2522.79-0.85%340,334
Nov 19, 202523.1923.4623.1923.4522.991.30%474,309
Nov 18, 202523.2923.2922.9523.1522.69-0.81%355,806
Nov 17, 202523.1823.4523.1323.3422.880.73%475,254
Nov 14, 202523.0023.4522.8723.1722.71-0.94%360,387
Nov 13, 202523.6923.6923.3123.3922.93-1.27%296,748
Nov 12, 202523.5923.7323.5623.6923.220.89%323,288
Nov 11, 202523.2823.4823.1923.4823.021.34%276,854
Nov 10, 202522.9623.2322.9623.1722.711.67%300,442
Nov 7, 202522.8022.9122.6322.7922.34-0.22%330,261
Nov 6, 202523.2423.3022.7522.8422.39-1.97%341,426
Nov 5, 202523.1223.3923.0623.3022.841.08%222,008
Nov 4, 202523.1823.2923.0023.0522.59-1.50%514,570
Nov 3, 202523.3923.4123.1823.4022.940.52%284,847
Oct 31, 202523.2223.3023.0923.2822.821.13%292,056
Oct 30, 202523.1323.2123.0023.0222.56-0.35%329,683
Oct 29, 202523.1623.3323.0723.1022.64-0.35%264,024
Oct 28, 202523.2723.2923.1323.1822.720.35%317,173
Oct 27, 202523.1523.2923.0623.1022.640.57%387,286
Oct 24, 202523.0023.0422.8922.9722.520.61%344,904
Oct 23, 202522.6522.9022.6522.8322.380.75%223,706
Oct 22, 202522.9422.9422.6022.6622.21-0.92%281,982
Oct 21, 202522.7922.9022.7922.8722.420.40%187,601
Oct 20, 202522.6822.8122.6522.7822.331.24%288,053
Oct 17, 202522.6122.7322.4222.5022.05-0.04%293,861
Oct 16, 202522.7222.7422.3522.5122.06-0.44%421,159
Oct 15, 202522.6522.7922.4222.6122.160.53%176,927
Oct 14, 202522.3922.5722.2422.4922.05-0.13%206,703
Oct 13, 202522.3922.5222.3522.5222.071.81%177,407
Oct 10, 202522.7122.8022.1022.1221.68-2.30%333,196
Oct 9, 202522.7722.7722.5022.6422.19-0.13%218,794
Oct 8, 202522.5022.6822.5022.6722.220.98%204,765
Oct 7, 202522.5622.6822.4522.4522.01-0.22%199,711
Oct 6, 202522.5322.5622.4822.5022.05-0.04%166,204
Oct 3, 202522.5622.6222.4622.5122.060.27%276,279
Oct 2, 202522.5122.5522.3722.4522.010.13%222,806
Oct 1, 202522.2022.4922.2022.4221.980.54%163,303
Sep 30, 202522.2422.3522.1622.3021.860.27%218,310
Sep 29, 202522.1822.3422.1122.2421.800.59%200,792
Sep 26, 202522.1122.3022.0622.1121.670.45%187,679
Sep 25, 202522.2222.2821.9122.0121.57-1.03%324,294
Sep 24, 202522.4622.5222.2022.2421.80-0.76%178,768
Sep 23, 202522.5022.5422.2822.4121.97-0.18%211,900
Sep 22, 202522.4222.4822.4122.4522.010.27%271,575
Sep 19, 202522.3422.4022.2822.3921.950.77%316,010
Sep 18, 202522.3022.3022.2222.2221.780.14%232,296
Sep 17, 202522.1922.2222.0122.1921.750.41%241,407
Sep 16, 202522.2322.2522.1022.1021.66-0.67%174,402
Sep 15, 202522.1522.2522.1522.2521.810.82%225,245
Sep 12, 202522.1222.1322.0722.0721.63-0.27%153,928
Sep 11, 202522.0522.1322.0022.1321.690.87%222,421
Sep 10, 202521.8921.9821.8421.9421.510.64%123,467
Sep 9, 202521.8221.8321.7221.8021.370.23%136,183
Sep 8, 202521.7721.8521.7121.7521.32-0.09%195,065
Sep 5, 202521.8521.9021.6521.7721.340.09%170,256
Sep 4, 202521.6121.8321.6121.7521.320.42%186,849
Sep 3, 202521.5621.6621.5121.6621.230.98%320,254
Sep 2, 202521.6321.6921.4321.4521.03-1.11%560,361
Aug 29, 202521.8821.8821.6121.6921.26-0.87%278,629
Aug 28, 202521.8921.8921.7121.8821.450.55%246,644
Aug 27, 202521.7321.8321.7121.7621.330.42%192,159
Aug 26, 202521.6921.7221.5621.6721.240.28%163,164
Aug 25, 202521.6321.6521.5221.6121.18-0.18%237,963
Aug 22, 202521.5421.9521.4221.6521.221.22%448,539
Aug 21, 202521.5421.7021.3721.3920.97-0.74%242,104
Aug 20, 202521.5521.7021.4321.5521.12-0.32%249,439
Aug 19, 202521.8821.9721.5621.6221.19-0.96%244,358
Aug 18, 202521.9521.9821.8021.8321.40-0.68%237,292
Aug 15, 202522.0522.0721.9021.9821.550.05%149,663
Aug 14, 202522.0022.0721.9721.9721.54-0.32%182,650
Aug 13, 202522.0222.0721.9722.0421.600.18%156,884
Aug 12, 202521.7822.0021.7722.0021.561.15%174,940
Aug 11, 202521.7121.8021.7021.7521.320.28%189,591
Aug 8, 202521.6521.7521.6321.6921.260.23%137,965
Aug 7, 202521.6121.6521.5021.6421.210.89%271,841
Aug 6, 202521.4421.5321.3721.4521.030.19%143,759
Aug 5, 202521.5021.5521.3321.4120.99-0.28%162,520
Aug 4, 202521.2521.4721.2521.4721.051.51%214,693
Aug 1, 202521.4321.4821.1121.1520.73-2.08%303,991
Jul 31, 202521.8321.8421.5521.6021.170.14%214,321
Jul 30, 202521.6321.6621.4821.5721.14-0.28%213,986
Jul 29, 202521.8321.8321.6321.6321.20-0.87%237,513
Jul 28, 202521.7621.9021.7421.8221.39-1.71%329,386
Jul 25, 202522.1122.2522.0722.2021.310.86%353,625
Jul 24, 202522.0822.1622.0122.0121.13-0.09%303,502
Jul 23, 202522.0022.0521.8722.0321.150.73%314,411
Jul 22, 202521.9221.9221.7921.8720.99-0.36%316,234
Jul 21, 202522.0022.0821.8021.9521.07-0.18%334,028
Jul 18, 202521.7822.0021.7021.9921.110.87%344,152
Jul 17, 202521.7021.8221.6721.8020.930.41%327,004