Adams Diversified Equity Fund, Inc. (ADX) NYSE

Currency In USD

AD

ADX Historical Return

If you invested $1000 in Adams Diversified Equity Fund, Inc. (ADX) 10 years ago, it would be worth $5,173.65 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,062.05, while $1000 invested 1 year ago would be worth $1,190.63. This corresponds to total returns of 417.37%, 106.21%, 19.06%, respectively, with annualized returns of 17.86%, 15.56%, 19.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

ADX Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 202625.7925.9225.9225.9925.75245,890
October 20, 202625.625.6825.6825.8125.52262,093
October 19, 202625.625.625.625.7225.5235,853
October 16, 202625.8925.5325.5325.9425.4277,850
October 15, 202625.525.7925.7925.8125.34253,039
October 14, 202626.0525.6525.6526.0625.57280,301
October 13, 202626.1726.1226.1226.2226.02192,215
October 12, 202626.1826.226.226.2526.1207,412
October 09, 202625.8826.1726.1726.2125.81209,521
October 08, 202625.9125.825.826.0425.63216,809
October 07, 202626.226.0426.0426.2525.9200,874
October 06, 20262626.2926.2926.2925.9293,708
October 05, 202625.8525.8725.8725.9325.75296,471
October 02, 202625.9525.7925.792625.62188,762
October 01, 202625.7425.6925.6925.7925.55223,913
September 30, 202625.7525.6725.6725.9125.67237,776
September 29, 202625.7925.7125.7126.0225.62228,489
September 28, 202625.8925.7625.7625.9225.72266,229
September 25, 202625.9325.9825.9826.0225.75184,027
September 24, 202625.8625.825.825.8925.7231,268
September 23, 202626.225.9225.9226.2225.9216,139
September 22, 202626.1826.1626.1626.2226.11200,565
September 21, 202625.8726.1826.1826.2425.81292,226
September 18, 202625.6325.725.725.7525.6169,830
September 17, 202625.5925.7225.7225.7925.59248,780
September 16, 202625.6125.3425.3425.6825.21266,508
September 15, 202625.6325.4825.4825.725.45250,523
September 11, 202625.7225.825.825.9125.72207,722
September 10, 202625.7925.5125.5126.0625.51340,034
September 09, 202626.0525.9125.9126.0825.9251,205
September 08, 202626.0726.0826.0826.1826.02298,862
September 04, 202626.2826.1326.1326.2826.06238,533
September 03, 202626.0326.2926.2926.325.93298,112
September 02, 202625.9225.9125.9125.9825.87256,055
September 01, 202625.8425.8625.8625.9625.75271,970
August 31, 202625.9225.8925.8925.9825.75273,727
August 28, 202626.125.9625.9626.1825.86234,731
August 27, 202625.8226.0426.0426.0425.77305,971
August 26, 202625.8825.7725.7725.925.73266,347
August 25, 202625.8925.925.925.9325.85159,742
August 24, 202625.9725.7725.7725.9825.72260,813
August 21, 202625.7925.8625.8626.0525.77232,367
August 20, 202625.7725.8225.8225.9525.74216,870
August 19, 202626.0625.9625.9626.1125.93220,065
August 18, 202626.0726.0526.0526.1426.01193,992
August 17, 202626.2826.2326.2326.4526.17304,603
August 14, 202626.4626.2926.2926.5326.27190,388
August 13, 202626.4226.4226.4226.5626.41300,293
August 12, 202626.3826.4726.4726.4726.3271,772
August 11, 202626.326.2626.2626.3126.2284,940
August 10, 202626.1626.2226.2226.2926.04280,523
August 07, 202625.9526.1226.1226.1425.92263,782
August 06, 202625.9225.8925.8926.0825.85207,654
August 05, 202626.1725.8725.8726.2525.84324,323
August 04, 202626.1726.0526.0526.1925.97574,797
August 03, 202625.7225.9625.9626.0625.67352,111
July 31, 202625.325.5225.5225.6225.05220,707
July 30, 202624.7825.225.225.2424.76292,719
July 29, 202625.0524.5724.5725.1824.53460,325
July 28, 202625.3425.1625.1625.3825.11336,385
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved