Adams Diversified Equity Fund Inc (ADX)
20.44
+0.35
(+1.74%)
USD |
NYSE |
May 31, 16:00
20.44
0.00 (0.00%)
After-Hours: 20:00
ADX Price: 20.44 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 20.22 | 20.44 | 20.13 | 20.44 | 204132.0 |
May 30, 2024 | 20.15 | 20.29 | 20.07 | 20.09 | 192305.0 |
May 29, 2024 | 20.36 | 20.45 | 20.18 | 20.19 | 284118.0 |
May 28, 2024 | 20.82 | 20.99 | 20.39 | 20.58 | 242798.0 |
May 24, 2024 | 20.27 | 20.93 | 20.24 | 20.73 | 441595.0 |
May 23, 2024 | 20.20 | 20.25 | 19.95 | 19.96 | 105763.0 |
May 22, 2024 | 20.10 | 20.27 | 20.10 | 20.14 | 93313.00 |
May 21, 2024 | 20.10 | 20.16 | 20.08 | 20.16 | 179916.0 |
May 20, 2024 | 20.00 | 20.14 | 20.00 | 20.10 | 164681.0 |
May 17, 2024 | 20.05 | 20.09 | 20.00 | 20.06 | 245322.0 |
May 16, 2024 | 20.13 | 20.13 | 20.01 | 20.05 | 135145.0 |
May 15, 2024 | 19.90 | 20.06 | 19.90 | 20.05 | 156913.0 |
May 14, 2024 | 19.71 | 19.85 | 19.71 | 19.80 | 172938.0 |
May 13, 2024 | 19.78 | 19.80 | 19.65 | 19.72 | 159888.0 |
May 10, 2024 | 19.71 | 19.83 | 19.68 | 19.71 | 160181.0 |
May 09, 2024 | 19.55 | 19.70 | 19.54 | 19.67 | 207011.0 |
May 08, 2024 | 19.52 | 19.55 | 19.42 | 19.55 | 175269.0 |
May 07, 2024 | 19.48 | 19.55 | 19.47 | 19.52 | 253252.0 |
May 06, 2024 | 19.40 | 19.48 | 19.35 | 19.46 | 320931.0 |
May 03, 2024 | 19.28 | 19.32 | 19.14 | 19.28 | 212774.0 |
May 02, 2024 | 18.97 | 19.10 | 18.86 | 19.07 | 298206.0 |
May 01, 2024 | 18.86 | 19.10 | 18.81 | 18.85 | 334034.0 |
Apr 30, 2024 | 19.00 | 19.08 | 18.86 | 18.87 | 219136.0 |
Apr 29, 2024 | 19.14 | 19.16 | 18.98 | 19.05 | 227018.0 |
Apr 26, 2024 | 18.88 | 19.03 | 18.88 | 18.98 | 112942.0 |
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
16.94
Average
16.64
Median
Oct 20 2020