Skip to main content
Adams Diversified Equity Fund, Inc. (ADX)
NYSE: ADX · Real-Time Price · USD
25.06
+0.30 (1.21%)
At close: Jun 26, 2026, 4:00 PM EDT
25.18
+0.12 (0.48%)
Pre-market: Jun 29, 2026, 7:37 AM EDT

ADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.6125.1224.5825.0625.061.21%411,030
Jun 25, 202625.0425.2524.6624.7624.76-0.24%182,863
Jun 24, 202624.9424.9924.6824.8224.82-0.28%233,123
Jun 23, 202624.6125.0024.6024.8924.89-0.44%236,202
Jun 22, 202625.2125.3025.0025.0025.00-1.15%433,692
Jun 18, 202625.4125.4525.2125.2925.291.16%263,273
Jun 17, 202625.3125.4724.8025.0025.00-1.34%257,346
Jun 16, 202625.4125.5025.2525.3425.34-0.24%186,938
Jun 15, 202625.1525.5025.1325.4025.402.30%214,666
Jun 12, 202624.9025.1024.7724.8324.830.32%197,850
Jun 11, 202624.4124.7524.3524.7524.751.89%170,072
Jun 10, 202624.5324.7824.2924.2924.29-1.66%354,194
Jun 9, 202625.0025.2024.2624.7024.70-0.64%261,968
Jun 8, 202625.0425.2224.8224.8624.86-0.36%371,409
Jun 5, 202625.2425.5024.7624.9524.95-1.58%368,965
Jun 4, 202625.3625.4525.2725.3525.35-0.31%254,099
Jun 3, 202625.5625.5725.3325.4325.43-0.74%258,019
Jun 2, 202625.5925.7025.5625.6225.620.23%402,056
Jun 1, 202625.4925.6025.4225.5625.560.24%327,314
May 29, 202625.4825.6525.4325.5025.500.43%366,858
May 28, 202625.2225.3925.1825.3925.391.03%196,719
May 27, 202625.1425.3225.1125.1325.13-0.24%199,151
May 26, 202625.2025.3525.0925.1925.190.68%235,794
May 22, 202624.9525.1324.9025.0225.020.64%142,728
May 21, 202624.7424.9424.7024.8624.860.16%172,254
May 20, 202624.6924.9424.6124.8224.821.18%259,874
May 19, 202624.7224.9224.5124.5324.53-0.93%194,708
May 18, 202625.0825.1824.6524.7624.76-1.24%227,210
May 15, 202625.0325.2224.9525.0725.07-0.83%226,561
May 14, 202625.0025.3024.9325.2825.281.32%327,315
May 13, 202624.7424.9924.7024.9524.950.85%242,313
May 12, 202624.5924.7424.5624.7424.740.57%222,707
May 11, 202624.4924.8024.4224.6024.600.24%308,500
May 8, 202624.4224.6624.4224.5424.540.78%205,894
May 7, 202624.3024.6324.2824.3524.35-0.57%232,881
May 6, 202624.3724.5024.3124.4924.491.79%214,711
May 5, 202624.0524.2423.9224.0624.060.71%175,711
May 4, 202624.1924.4523.8823.8923.89-0.95%302,384
May 1, 202624.0624.3223.9524.1224.120.46%199,633
Apr 30, 202624.0224.1123.8324.0124.010.88%303,406
Apr 29, 202623.9724.0123.7023.8023.80-0.87%379,310
Apr 28, 202624.1424.3023.8824.0124.01-1.56%437,247
Apr 27, 202624.2124.4724.1624.3924.390.99%303,756
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