Adams Diversified Equity Fund, Inc. (ADX) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Adams Diversified Equity Fund, Inc. (ADX) 10 years ago, it would be worth $5,112.47 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,129.47, while $1000 invested 1 year ago would be worth $1,269.68. This corresponds to total returns of 411.25%, 112.95%, 26.97%, respectively, with annualized returns of 17.71%, 16.31%, 26.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 25.21 | 25 | 25 | 25.3 | 25 | 433,698 |
| June 18, 2026 | 25.41 | 25.29 | 25.29 | 25.45 | 25.21 | 263,288 |
| June 17, 2026 | 25.31 | 25 | 25 | 25.47 | 24.8 | 257,346 |
| June 16, 2026 | 25.41 | 25.34 | 25.34 | 25.5 | 25.25 | 186,938 |
| June 15, 2026 | 25.15 | 25.4 | 25.4 | 25.5 | 25.13 | 214,684 |
| June 12, 2026 | 24.9 | 24.83 | 24.83 | 25.1 | 24.77 | 197,852 |
| June 11, 2026 | 24.41 | 24.75 | 24.75 | 24.75 | 24.35 | 170,615 |
| June 10, 2026 | 24.53 | 24.29 | 24.29 | 24.78 | 24.29 | 354,223 |
| June 09, 2026 | 25 | 24.7 | 24.7 | 25.2 | 24.26 | 262,997 |
| June 08, 2026 | 25.04 | 24.86 | 24.86 | 25.21 | 24.82 | 371,419 |
| June 05, 2026 | 25.24 | 24.95 | 24.95 | 25.5 | 24.76 | 368,973 |
| June 04, 2026 | 25.36 | 25.35 | 25.35 | 25.45 | 25.27 | 254,102 |
| June 03, 2026 | 25.56 | 25.43 | 25.43 | 25.57 | 25.33 | 258,007 |
| June 02, 2026 | 25.59 | 25.62 | 25.62 | 25.7 | 25.56 | 403,160 |
| June 01, 2026 | 25.49 | 25.56 | 25.56 | 25.6 | 25.42 | 327,315 |
| May 29, 2026 | 25.48 | 25.5 | 25.5 | 25.65 | 25.43 | 366,860 |
| May 28, 2026 | 25.22 | 25.39 | 25.39 | 25.39 | 25.18 | 196,738 |
| May 27, 2026 | 25.14 | 25.13 | 25.13 | 25.32 | 25.11 | 199,153 |
| May 26, 2026 | 25.2 | 25.19 | 25.19 | 25.35 | 25.09 | 235,805 |
| May 22, 2026 | 24.95 | 25.02 | 25.02 | 25.13 | 24.9 | 807 |
| May 21, 2026 | 24.74 | 24.86 | 24.86 | 24.94 | 24.7 | 172,256 |
| May 20, 2026 | 24.69 | 24.82 | 24.82 | 24.94 | 24.61 | 259,881 |
| May 19, 2026 | 24.72 | 24.53 | 24.53 | 24.92 | 24.51 | 194,780 |
| May 18, 2026 | 25.08 | 24.76 | 24.76 | 25.17 | 24.65 | 227,212 |
| May 15, 2026 | 25.03 | 25.07 | 25.07 | 25.22 | 24.95 | 226,490 |
| May 14, 2026 | 25 | 25.28 | 25.28 | 25.3 | 24.93 | 326,847 |
| May 13, 2026 | 24.74 | 24.95 | 24.95 | 24.99 | 24.7 | 242,170 |
| May 12, 2026 | 24.59 | 24.74 | 24.74 | 24.74 | 24.56 | 222,641 |
| May 11, 2026 | 24.49 | 24.6 | 24.6 | 24.8 | 24.42 | 308,295 |
| May 08, 2026 | 24.42 | 24.54 | 24.54 | 24.66 | 24.42 | 205,893 |
| May 07, 2026 | 24.3 | 24.35 | 24.35 | 24.63 | 24.28 | 232,511 |
| May 06, 2026 | 24.37 | 24.49 | 24.49 | 24.5 | 24.31 | 214,666 |
| May 05, 2026 | 24.05 | 24.06 | 24.06 | 24.24 | 23.92 | 174,905 |
| May 04, 2026 | 24.19 | 23.89 | 23.89 | 24.45 | 23.88 | 302,371 |
| May 01, 2026 | 24.06 | 24.12 | 24.12 | 24.32 | 23.95 | 199,184 |
| April 30, 2026 | 24.02 | 24.01 | 24.01 | 24.11 | 23.83 | 303,126 |
| April 29, 2026 | 23.97 | 23.8 | 23.8 | 24.01 | 23.7 | 379,007 |
| April 28, 2026 | 24.14 | 24.01 | 24.01 | 24.3 | 23.88 | 436,340 |
| April 27, 2026 | 24.21 | 24.39 | 24.39 | 24.47 | 24.16 | 303,735 |
| April 24, 2026 | 24.55 | 24.63 | 24.63 | 24.74 | 24.46 | 392,826 |
| April 23, 2026 | 24.45 | 24.4 | 24.4 | 24.74 | 24.38 | 461,133 |
| April 22, 2026 | 24.34 | 24.49 | 24.49 | 24.5 | 24.3 | 272,900 |
| April 21, 2026 | 24.18 | 24.12 | 24.12 | 24.32 | 24.1 | 292,442 |
| April 20, 2026 | 23.96 | 24.15 | 24.15 | 24.19 | 23.91 | 299,374 |
| April 17, 2026 | 23.9 | 23.98 | 23.98 | 24.14 | 23.89 | 440,141 |
| April 16, 2026 | 23.99 | 23.79 | 23.79 | 24 | 23.71 | 304,229 |
| April 15, 2026 | 23.88 | 23.85 | 23.85 | 23.94 | 23.77 | 346,055 |
| April 14, 2026 | 23.76 | 23.77 | 23.77 | 23.9 | 23.75 | 475,205 |
| April 13, 2026 | 23.43 | 23.66 | 23.66 | 23.69 | 23.31 | 324,686 |
| April 10, 2026 | 23.56 | 23.5 | 23.5 | 23.69 | 23.49 | 207,964 |
| April 09, 2026 | 23.29 | 23.53 | 23.53 | 23.56 | 23.17 | 279,604 |
| April 08, 2026 | 23.12 | 23.25 | 23.25 | 23.33 | 23.12 | 297,425 |
| April 07, 2026 | 22.6 | 22.56 | 22.56 | 22.65 | 22.4 | 250,400 |
| April 06, 2026 | 22.5 | 22.63 | 22.63 | 22.69 | 22.45 | 335,667 |
| April 02, 2026 | 22.07 | 22.43 | 22.43 | 22.53 | 22.01 | 195,946 |
| April 01, 2026 | 22.13 | 22.4 | 22.4 | 22.49 | 22.04 | 340,512 |
| March 31, 2026 | 21.33 | 21.89 | 21.89 | 21.89 | 21.1 | 337,279 |
| March 30, 2026 | 21.41 | 21.04 | 21.04 | 21.56 | 20.91 | 387,134 |
| March 27, 2026 | 21.57 | 21.31 | 21.31 | 21.69 | 21.27 | 272,071 |
| March 26, 2026 | 22.16 | 21.8 | 21.8 | 22.2 | 21.76 | 261,789 |