Adams Diversified Equity Fund, Inc. - ADX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.61	22.5	22.5	22.73	22.42	293,900
October 16, 2025	22.72	22.51	22.51	22.74	22.35	421,159
October 15, 2025	22.65	22.61	22.61	22.79	22.42	176,927
October 14, 2025	22.39	22.49	22.49	22.57	22.24	206,703
October 13, 2025	22.39	22.52	22.52	22.52	22.35	177,407
October 10, 2025	22.71	22.12	22.12	22.8	22.1	333,200
October 09, 2025	22.77	22.64	22.64	22.77	22.5	218,800
October 08, 2025	22.5	22.67	22.67	22.68	22.5	204,800
October 07, 2025	22.56	22.45	22.45	22.68	22.45	199,711
October 06, 2025	22.53	22.5	22.5	22.56	22.48	166,204
October 03, 2025	22.56	22.51	22.51	22.62	22.46	276,279
October 02, 2025	22.51	22.45	22.45	22.55	22.37	222,806
October 01, 2025	22.2	22.42	22.42	22.49	22.2	163,303
September 30, 2025	22.24	22.3	22.3	22.35	22.16	218,310
September 29, 2025	22.18	22.24	22.24	22.34	22.11	200,792
September 26, 2025	22.11	22.11	22.11	22.3	22.06	187,700
September 25, 2025	22.22	22.01	22.01	22.28	21.91	324,300
September 24, 2025	22.46	22.24	22.24	22.52	22.2	178,800
September 23, 2025	22.5	22.41	22.41	22.54	22.28	211,900
September 22, 2025	22.42	22.45	22.45	22.48	22.4	271,600
September 19, 2025	22.34	22.39	22.39	22.4	22.28	316,010
September 18, 2025	22.3	22.22	22.22	22.3	22.22	232,035
September 17, 2025	22.19	22.19	22.19	22.22	22.01	241,407
September 16, 2025	22.23	22.1	22.1	22.25	22.1	174,402
September 15, 2025	22.15	22.25	22.25	22.25	22.15	225,245
September 12, 2025	22.12	22.07	22.07	22.13	22.07	153,928
September 11, 2025	22.05	22.13	22.13	22.13	22	222,421
September 10, 2025	21.89	21.94	21.94	21.98	21.84	123,467
September 09, 2025	21.82	21.8	21.8	21.83	21.72	136,183
September 08, 2025	21.77	21.75	21.75	21.85	21.71	195,100
September 05, 2025	21.85	21.77	21.77	21.9	21.65	170,256
September 04, 2025	21.61	21.75	21.75	21.83	21.61	186,849
September 03, 2025	21.56	21.66	21.66	21.66	21.51	320,254
September 02, 2025	21.63	21.45	21.45	21.69	21.43	560,400
August 29, 2025	21.88	21.69	21.69	21.88	21.61	278,629
August 28, 2025	21.89	21.88	21.88	21.89	21.71	246,644
August 27, 2025	21.73	21.76	21.76	21.83	21.71	192,200
August 26, 2025	21.69	21.67	21.67	21.72	21.56	163,164
August 25, 2025	21.63	21.61	21.61	21.65	21.52	237,963
August 22, 2025	21.54	21.65	21.65	21.95	21.42	448,539
August 21, 2025	21.54	21.39	21.39	21.7	21.37	242,104
August 20, 2025	21.55	21.55	21.55	21.7	21.43	249,439
August 19, 2025	21.88	21.62	21.62	21.97	21.56	244,400
August 18, 2025	21.95	21.83	21.83	21.98	21.8	237,300
August 15, 2025	22.05	21.98	21.98	22.07	21.9	149,700
August 14, 2025	22	21.97	21.97	22.07	21.97	182,650
August 13, 2025	22.02	22.04	22.04	22.07	21.97	156,900
August 12, 2025	21.78	22	22	22	21.77	174,940
August 11, 2025	21.71	21.75	21.75	21.8	21.7	189,600
August 08, 2025	21.65	21.69	21.69	21.75	21.63	137,965
August 07, 2025	21.61	21.64	21.64	21.65	21.5	271,841
August 06, 2025	21.44	21.45	21.45	21.53	21.37	143,800
August 05, 2025	21.5	21.41	21.41	21.55	21.33	162,520
August 04, 2025	21.25	21.47	21.47	21.47	21.25	214,700
August 01, 2025	21.43	21.15	21.15	21.48	21.11	304,000
July 31, 2025	21.83	21.6	21.6	21.84	21.55	214,321
July 30, 2025	21.63	21.57	21.57	21.66	21.48	213,986
July 29, 2025	21.83	21.63	21.63	21.83	21.63	237,513
July 28, 2025	21.76	21.82	21.82	21.9	21.74	329,400
July 25, 2025	22.11	22.2	22.2	22.25	22.07	353,625

Adams Diversified Equity Fund, Inc. (ADX) NYSE