Skip to main content
Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
22.80
-0.24 (-1.04%)
At close: Mar 6, 2026, 4:00 PM EST
22.80
0.00 (-0.01%)
After-hours: Mar 6, 2026, 7:31 PM EST

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.8222.9622.7522.8022.80-1.04%278,473
Mar 5, 202623.2023.2422.9223.0423.04-0.69%251,753
Mar 4, 202623.0923.2523.0223.2023.200.78%149,625
Mar 3, 202623.0523.1522.8023.0223.02-1.03%366,536
Mar 2, 202623.0223.3023.0023.2623.260.43%227,126
Feb 27, 202623.2223.2623.0523.1623.16-0.39%244,175
Feb 26, 202623.3023.3223.0323.2523.25-0.13%135,636
Feb 25, 202623.2123.3323.1223.2823.280.69%158,665
Feb 24, 202622.8923.1222.8623.1223.121.05%171,024
Feb 23, 202623.1723.1722.8522.8822.88-1.04%204,280
Feb 20, 202622.9423.2022.9123.1223.120.83%219,825
Feb 19, 202623.0223.1922.8222.9322.93-0.99%358,555
Feb 18, 202623.1323.2723.0123.1623.16-0.43%269,920
Feb 17, 202623.1123.2622.9623.2623.26-0.04%352,102
Feb 13, 202623.1723.3323.1123.2723.270.43%180,437
Feb 12, 202623.3123.4523.1523.1723.17-0.60%290,556
Feb 11, 202623.3523.3723.1223.3123.310.69%229,525
Feb 10, 202623.2023.3023.1423.1523.15-0.43%206,108
Feb 9, 202623.1523.2823.0023.2523.250.65%197,909
Feb 6, 202622.7223.1122.7223.1023.101.81%260,408
Feb 5, 202622.8023.0022.6522.6922.69-1.18%248,815
Feb 4, 202623.1523.3422.8022.9622.96-0.91%328,365
Feb 3, 202623.4723.4923.0123.1723.17-1.07%266,158
Feb 2, 202623.0923.4223.0923.4223.420.82%290,246
Jan 30, 202623.3123.3623.1723.2323.23-0.26%220,501
Jan 29, 202623.4123.4123.0823.2923.29-0.26%237,945
Jan 28, 202623.3523.3723.2723.3523.350.13%221,244
Jan 27, 202623.2823.3423.2423.3223.320.17%205,494
Jan 26, 202623.1923.4223.1723.2823.28-1.73%310,196
Jan 23, 202623.5823.6923.5123.6923.220.77%315,973
Jan 22, 202623.4823.5823.3023.5123.040.99%435,437
Jan 21, 202623.0823.3223.0023.2822.821.53%371,179
Jan 20, 202622.8523.0622.8222.9322.48-0.82%447,874
Jan 16, 202623.1623.3023.0823.1222.660.04%603,316
Jan 15, 202623.1723.2523.0523.1122.650.04%436,331
Jan 14, 202623.3423.3622.9623.1022.64-1.03%373,990
Jan 13, 202623.6423.6723.2023.3422.88-0.89%452,092
Jan 12, 202623.5423.6323.4823.5523.08-293,824
Jan 9, 202623.4523.6023.4023.5523.080.43%368,358
Jan 8, 202623.4323.5323.3323.4522.980.26%246,223
Jan 7, 202623.4123.5223.3423.3922.93-0.09%270,656
Jan 6, 202623.3223.4823.3123.4122.950.34%303,876
Jan 5, 202623.3923.5423.3223.3322.870.34%367,646
Jan 2, 202623.4223.4523.1823.2522.79-0.30%319,680
Dec 31, 202523.3523.4023.2823.3222.86-0.26%289,732
Dec 30, 202523.3623.3923.2823.3822.920.34%253,041
Dec 29, 202523.2623.3823.2623.3022.84-0.34%209,322
Dec 26, 202523.3923.4523.3323.3822.920.39%179,728
Dec 24, 202523.2023.2923.1523.2922.830.65%141,682
Dec 23, 202522.9723.1822.9023.1422.681.27%213,279
Dec 22, 202522.9023.0522.8322.8522.400.22%265,810
Dec 19, 202522.8623.0622.8022.8022.350.18%277,416
Dec 18, 202522.5322.8422.5322.7622.311.83%260,728
Dec 17, 202522.5822.6722.3522.3521.91-1.24%222,356
Dec 16, 202522.4022.7022.3022.6322.180.71%283,404
Dec 15, 202522.5822.7422.4522.4722.02-0.27%266,264
Dec 12, 202522.7422.8922.5122.5322.08-1.14%243,884
Dec 11, 202522.8922.8922.7022.7922.34-0.48%292,321
Dec 10, 202522.9823.1022.7822.9022.45-0.04%267,381
Dec 9, 202523.0523.1522.9122.9122.46-0.87%222,542
Dec 8, 202523.2523.3322.9823.1122.65-0.60%325,189
Dec 5, 202523.0723.2622.9123.2522.790.78%232,478
Dec 4, 202523.1323.1622.9723.0722.610.04%202,604
Dec 3, 202522.9023.1022.8623.0622.600.30%213,107
Dec 2, 202522.7223.0022.6622.9922.531.46%344,450
Dec 1, 202522.4922.7522.4822.6622.21-0.04%284,162
Nov 28, 202522.6022.7122.6022.6722.220.31%278,916
Nov 26, 202522.4422.7022.4422.6022.150.89%315,286
Nov 25, 202522.5722.6122.3522.4021.96-0.71%535,440
Nov 24, 202522.8122.9022.5122.5622.11-1.01%506,287
Nov 21, 202522.8823.0522.7022.7922.34-1.98%373,255
Nov 20, 202523.8523.8523.2023.2522.34-0.85%340,344
Nov 19, 202523.1923.4623.1923.4522.531.30%474,309
Nov 18, 202523.2923.2922.9523.1522.24-0.81%355,806
Nov 17, 202523.1823.4523.1323.3422.420.73%475,254
Nov 14, 202523.0023.4522.8723.1722.26-0.94%360,387
Nov 13, 202523.6923.6923.3123.3922.47-1.27%296,748
Nov 12, 202523.5923.7323.5623.6922.760.89%323,288
Nov 11, 202523.2823.4823.1923.4822.561.34%276,854
Nov 10, 202522.9623.2322.9623.1722.261.67%300,442
Nov 7, 202522.8022.9122.6322.7921.90-0.22%330,261
Nov 6, 202523.2423.3022.7522.8421.94-1.97%341,426
Nov 5, 202523.1223.3923.0623.3022.391.08%222,008
Nov 4, 202523.1823.2923.0023.0522.15-1.50%514,570
Nov 3, 202523.3923.4123.1823.4022.480.52%284,847
Oct 31, 202523.2223.3023.0923.2822.371.13%292,056
Oct 30, 202523.1323.2123.0023.0222.12-0.35%329,683
Oct 29, 202523.1623.3323.0723.1022.19-0.35%264,024
Oct 28, 202523.2723.2923.1323.1822.270.35%317,173
Oct 27, 202523.1523.2923.0623.1022.190.57%387,286
Oct 24, 202523.0023.0422.8922.9722.070.61%344,904
Oct 23, 202522.6522.9022.6522.8321.930.75%223,706
Oct 22, 202522.9422.9422.6022.6621.77-0.92%281,982
Oct 21, 202522.7922.9022.7922.8721.970.40%187,601
Oct 20, 202522.6822.8122.6522.7821.891.24%288,053
Oct 17, 202522.6122.7322.4222.5021.62-0.04%293,861
Oct 16, 202522.7222.7422.3522.5121.63-0.44%421,159
Oct 15, 202522.6522.7922.4222.6121.720.53%176,927
Oct 14, 202522.3922.5722.2422.4921.61-0.13%206,703
Oct 13, 202522.3922.5222.3522.5221.641.81%177,407