Adams Diversified Equity Fund Inc (ADX)
18.60
-0.14
(-0.75%)
USD |
NYSE |
Apr 18, 16:00
18.70
+0.10
(+0.54%)
After-Hours: 20:00
ADX Price: 18.60 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 18.78 | 18.80 | 18.60 | 18.60 | 96813.00 |
Apr 17, 2024 | 18.97 | 18.97 | 18.67 | 18.74 | 103130.0 |
Apr 16, 2024 | 18.75 | 18.92 | 18.75 | 18.84 | 103396.0 |
Apr 15, 2024 | 19.21 | 19.25 | 18.80 | 18.80 | 228362.0 |
Apr 12, 2024 | 19.24 | 19.24 | 19.00 | 19.07 | 118822.0 |
Apr 11, 2024 | 19.18 | 19.37 | 19.10 | 19.34 | 102021.0 |
Apr 10, 2024 | 19.02 | 19.20 | 19.02 | 19.12 | 106795.0 |
Apr 09, 2024 | 19.34 | 19.38 | 19.21 | 19.30 | 194224.0 |
Apr 08, 2024 | 19.31 | 19.36 | 19.27 | 19.29 | 201563.0 |
Apr 05, 2024 | 19.13 | 19.34 | 19.12 | 19.25 | 111565.0 |
Apr 04, 2024 | 19.46 | 19.52 | 19.11 | 19.11 | 159452.0 |
Apr 03, 2024 | 19.26 | 19.36 | 19.23 | 19.32 | 103646.0 |
Apr 02, 2024 | 19.39 | 19.43 | 19.21 | 19.26 | 170269.0 |
Apr 01, 2024 | 19.59 | 19.60 | 19.46 | 19.47 | 118713.0 |
Mar 28, 2024 | 19.57 | 19.57 | 19.46 | 19.52 | 133195.0 |
Mar 27, 2024 | 19.43 | 19.53 | 19.37 | 19.51 | 178356.0 |
Mar 26, 2024 | 19.41 | 19.46 | 19.34 | 19.35 | 159113.0 |
Mar 25, 2024 | 19.51 | 19.51 | 19.43 | 19.45 | 130007.0 |
Mar 22, 2024 | 19.47 | 19.56 | 19.46 | 19.51 | 86537.00 |
Mar 21, 2024 | 19.50 | 19.57 | 19.43 | 19.46 | 155954.0 |
Mar 20, 2024 | 19.32 | 19.43 | 19.21 | 19.43 | 169007.0 |
Mar 19, 2024 | 19.13 | 19.28 | 19.11 | 19.26 | 108391.0 |
Mar 18, 2024 | 19.22 | 19.32 | 19.11 | 19.19 | 99255.00 |
Mar 15, 2024 | 19.14 | 19.25 | 19.06 | 19.08 | 108126.0 |
Mar 14, 2024 | 19.50 | 19.50 | 19.20 | 19.26 | 116753.0 |
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).
Price Range, Past 5 Years
10.43
Minimum
Mar 23 2020
22.21
Maximum
Nov 17 2021
16.83
Average
16.54
Median