ADX Price Insights

Adams Diversified Equity Fund Inc (ADX)

22.40 +0.10 (+0.45%) USD | NYSE | Nov 21, 16:00

22.55 +0.15 (+0.67%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1988. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 20, 2024	22.57	22.62	22.20	22.30	620760.0
Nov 19, 2024	22.45	22.63	22.40	22.53	549910.0
Nov 18, 2024	22.35	22.54	22.23	22.44	615905.0
Nov 15, 2024	22.50	22.56	21.95	22.02	407055.0
Nov 14, 2024	22.45	22.47	22.22	22.28	166213.0
Nov 13, 2024	22.37	22.53	22.33	22.45	130950.0
Nov 12, 2024	22.50	22.58	22.35	22.43	142914.0
Nov 11, 2024	22.52	22.57	22.49	22.51	210084.0
Nov 08, 2024	22.45	22.54	22.35	22.44	317263.0
Nov 07, 2024	22.43	22.58	22.36	22.48	242830.0
Nov 06, 2024	22.23	22.32	22.11	22.30	245856.0
Nov 05, 2024	21.65	21.81	21.65	21.79	186415.0
Nov 04, 2024	21.75	21.82	21.58	21.63	258342.0
Nov 01, 2024	21.71	21.90	21.70	21.73	223890.0
Oct 31, 2024	21.90	21.92	21.64	21.66	287712.0
Oct 30, 2024	22.06	22.09	21.90	21.96	331207.0
Oct 29, 2024	21.82	21.94	21.72	21.89	164293.0
Oct 28, 2024	21.79	22.00	21.78	21.80	320975.0
Oct 25, 2024	21.83	21.98	21.70	21.76	224373.0
Oct 24, 2024	21.66	21.72	21.59	21.66	136803.0
Oct 23, 2024	21.79	21.86	21.53	21.60	153871.0
Oct 22, 2024	21.79	21.97	21.78	21.86	367595.0
Oct 21, 2024	21.91	21.98	21.75	21.83	166817.0
Oct 18, 2024	21.86	21.95	21.82	21.92	119653.0
Oct 17, 2024	22.00	22.06	21.81	21.86	121032.0

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

10.43

Minimum

Mar 23 2020

22.53

Maximum

Nov 19 2024

17.49

Average

17.14

Median

Price Benchmarks