ADX Price: 25.32

Adams Diversified Equity Fund, Inc. (ADX)

25.32 -0.16 (-0.63%) USD | NYSE | Oct 23, 16:00

25.34 +0.02 (+0.08%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	25.46	25.54	25.27	25.32	206560.0
Oct 22, 2026	25.69	25.80	25.40	25.48	315806.0
Oct 21, 2026	25.79	25.99	25.75	25.92	245901.0
Oct 20, 2026	25.60	25.81	25.52	25.68	264727.0
Oct 19, 2026	25.60	25.72	25.50	25.60	236119.0
Oct 16, 2026	25.89	25.94	25.40	25.53	278936.0
Oct 15, 2026	25.50	25.81	25.34	25.79	253348.0
Oct 14, 2026	26.05	26.06	25.57	25.65	280420.0
Oct 13, 2026	26.17	26.22	26.02	26.12	192321.0
Oct 12, 2026	26.18	26.25	26.10	26.20	207417.0
Oct 09, 2026	25.88	26.21	25.80	26.17	214190.0
Oct 08, 2026	25.91	26.04	25.63	25.80	216812.0
Oct 07, 2026	26.20	26.25	25.90	26.04	201335.0
Oct 06, 2026	26.00	26.29	25.90	26.29	293774.0
Oct 05, 2026	25.85	25.93	25.75	25.87	296503.0
Oct 02, 2026	25.95	26.00	25.62	25.79	188783.0
Oct 01, 2026	25.74	25.79	25.55	25.69	224503.0
Sep 30, 2026	25.75	25.91	25.67	25.67	237788.0
Sep 29, 2026	25.79	26.02	25.62	25.71	228503.0
Sep 28, 2026	25.89	25.92	25.72	25.76	266511.0
Sep 25, 2026	25.93	26.02	25.75	25.98	184199.0
Sep 24, 2026	25.86	25.89	25.70	25.80	231282.0
Sep 23, 2026	26.20	26.22	25.90	25.92	216166.0
Sep 22, 2026	26.18	26.24	26.11	26.16	200947.0
Sep 21, 2026	25.87	26.24	25.81	26.18	292595.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks