Skip to main content
Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
24.01
-0.38 (-1.56%)
At close: Apr 28, 2026, 4:00 PM EDT
24.10
+0.09 (0.37%)
After-hours: Apr 28, 2026, 7:46 PM EDT

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1424.3023.8824.0124.01-1.56%436,336
Apr 27, 202624.2124.4724.1624.3924.39-0.97%303,235
Apr 24, 202624.5524.7424.4624.6324.150.94%393,093
Apr 23, 202624.4524.7424.3824.4023.92-0.37%474,110
Apr 22, 202624.3424.5024.3024.4924.011.53%273,659
Apr 21, 202624.1824.3224.1024.1223.65-0.12%292,447
Apr 20, 202623.9624.1923.9124.1523.680.71%300,365
Apr 17, 202623.9024.1423.8923.9823.510.80%440,291
Apr 16, 202623.9924.0023.7123.7923.33-0.25%304,237
Apr 15, 202623.8823.9423.7723.8523.390.34%348,652
Apr 14, 202623.7623.9023.7523.7723.310.46%475,233
Apr 13, 202623.4323.6923.3123.6623.200.68%324,721
Apr 10, 202623.5623.6923.4923.5023.04-0.13%208,201
Apr 9, 202623.2923.5623.1823.5323.071.20%282,652
Apr 8, 202623.1223.3323.1223.2522.803.06%297,837
Apr 7, 202622.6022.6522.4022.5622.12-0.31%250,393
Apr 6, 202622.5022.6922.4522.6322.190.89%337,222
Apr 2, 202622.0722.5322.0122.4321.990.13%196,176
Apr 1, 202622.1322.4922.0422.4021.962.33%340,622
Mar 31, 202621.3321.8921.1021.8921.464.04%337,452
Mar 30, 202621.4121.5620.9121.0420.63-1.27%387,608
Mar 27, 202621.5721.6921.2721.3120.89-2.25%274,472
Mar 26, 202622.1622.2021.7621.8021.38-1.85%263,864
Mar 25, 202622.2722.4322.0822.2121.780.05%243,374
Mar 24, 202622.0422.2221.9822.2021.770.54%339,311
Mar 23, 202622.2522.5922.0022.0821.65-524,352
Mar 20, 202622.3722.3721.9122.0821.65-1.30%417,488
Mar 19, 202622.3922.4922.3022.3721.93-0.71%253,548
Mar 18, 202622.6922.8422.5222.5322.09-0.88%219,285
Mar 17, 202622.6422.8022.6422.7322.290.84%224,616
Mar 16, 202622.5422.7522.5322.5422.100.45%220,726
Mar 13, 202622.5722.7822.3622.4422.00-0.58%204,388
Mar 12, 202622.8422.9522.5722.5722.13-2.00%219,356
Mar 11, 202622.9523.0922.8523.0322.580.26%178,158
Mar 10, 202622.9123.0922.7422.9722.520.31%449,516
Mar 9, 202622.6022.9222.3722.9022.450.44%630,120
Mar 6, 202622.8222.9622.7522.8022.36-1.04%278,477
Mar 5, 202623.2023.2422.9223.0422.59-0.69%251,832
Mar 4, 202623.0923.2523.0223.2022.750.78%149,645
Mar 3, 202623.0523.1522.8023.0222.57-1.03%370,034
Mar 2, 202623.0223.3023.0023.2622.810.43%227,279
Feb 27, 202623.2223.2623.0523.1622.71-0.39%244,175
Feb 26, 202623.3023.3223.0323.2522.80-0.13%135,636
Feb 25, 202623.2123.3323.1223.2822.830.69%158,665
Feb 24, 202622.8923.1222.8623.1222.671.05%171,024
Feb 23, 202623.1723.1722.8522.8822.43-1.04%204,280
Feb 20, 202622.9423.2022.9123.1222.670.83%219,825
Feb 19, 202623.0223.1922.8222.9322.48-0.99%358,555
Feb 18, 202623.1323.2723.0123.1622.71-0.43%269,920
Feb 17, 202623.1123.2622.9623.2622.81-0.04%352,102
Feb 13, 202623.1723.3323.1123.2722.820.43%180,437
Feb 12, 202623.3123.4523.1523.1722.72-0.60%290,556
Feb 11, 202623.3523.3723.1223.3122.860.69%229,525
Feb 10, 202623.2023.3023.1423.1522.70-0.43%206,108
Feb 9, 202623.1523.2823.0023.2522.800.65%197,909
Feb 6, 202622.7223.1122.7223.1022.651.81%260,408
Feb 5, 202622.8023.0022.6522.6922.25-1.18%248,815
Feb 4, 202623.1523.3422.8022.9622.51-0.91%328,365
Feb 3, 202623.4723.4923.0123.1722.72-1.07%266,158
Feb 2, 202623.0923.4223.0923.4222.960.82%290,246
Jan 30, 202623.3123.3623.1723.2322.78-0.26%220,501
Jan 29, 202623.4123.4123.0823.2922.84-0.26%237,945
Jan 28, 202623.3523.3723.2723.3522.890.13%221,244
Jan 27, 202623.2823.3423.2423.3222.870.17%205,494
Jan 26, 202623.1923.4223.1723.2822.83-1.73%310,196
Jan 23, 202623.5823.6923.5123.6922.770.77%315,973
Jan 22, 202623.4823.5823.3023.5122.590.99%435,437
Jan 21, 202623.0823.3223.0023.2822.371.53%371,179
Jan 20, 202622.8523.0622.8222.9322.04-0.82%447,874
Jan 16, 202623.1623.3023.0823.1222.220.04%603,316
Jan 15, 202623.1723.2523.0523.1122.210.04%436,331
Jan 14, 202623.3423.3622.9623.1022.20-1.03%373,990
Jan 13, 202623.6423.6723.2023.3422.43-0.89%452,092
Jan 12, 202623.5423.6323.4823.5522.63-293,824
Jan 9, 202623.4523.6023.4023.5522.630.43%368,358
Jan 8, 202623.4323.5323.3323.4522.540.26%246,223
Jan 7, 202623.4123.5223.3423.3922.48-0.09%270,656
Jan 6, 202623.3223.4823.3123.4122.500.34%303,876
Jan 5, 202623.3923.5423.3223.3322.420.34%367,646
Jan 2, 202623.4223.4523.1823.2522.34-0.30%319,680
Dec 31, 202523.3523.4023.2823.3222.41-0.26%289,732
Dec 30, 202523.3623.3923.2823.3822.470.34%253,041
Dec 29, 202523.2623.3823.2623.3022.39-0.34%209,322
Dec 26, 202523.3923.4523.3323.3822.470.39%179,728
Dec 24, 202523.2023.2923.1523.2922.380.65%141,682
Dec 23, 202522.9723.1822.9023.1422.241.27%213,279
Dec 22, 202522.9023.0522.8322.8521.960.22%265,810
Dec 19, 202522.8623.0622.8022.8021.910.18%277,416
Dec 18, 202522.5322.8422.5322.7621.871.83%260,728
Dec 17, 202522.5822.6722.3522.3521.48-1.24%222,356
Dec 16, 202522.4022.7022.3022.6321.750.71%283,404
Dec 15, 202522.5822.7422.4522.4721.59-0.27%266,264
Dec 12, 202522.7422.8922.5122.5321.65-1.14%243,884
Dec 11, 202522.8922.8922.7022.7921.90-0.48%292,321
Dec 10, 202522.9823.1022.7822.9022.01-0.04%267,381
Dec 9, 202523.0523.1522.9122.9122.02-0.87%222,542
Dec 8, 202523.2523.3322.9823.1122.21-0.60%325,189
Dec 5, 202523.0723.2622.9123.2522.340.78%232,478
Dec 4, 202523.1323.1622.9723.0722.170.04%202,604
Dec 3, 202522.9023.1022.8623.0622.160.30%213,107