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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.13	23.07	23.07	23.16	22.97	202,600
December 03, 2025	22.9	23.06	23.06	23.1	22.86	213,107
December 02, 2025	22.72	22.99	22.99	23	22.66	344,500
December 01, 2025	22.49	22.66	22.66	22.75	22.48	284,200
November 28, 2025	22.6	22.67	22.67	22.71	22.6	278,916
November 26, 2025	22.44	22.6	22.6	22.7	22.44	315,286
November 25, 2025	22.57	22.4	22.4	22.61	22.35	535,440
November 24, 2025	22.81	22.56	22.56	22.9	22.51	506,300
November 21, 2025	22.88	22.79	22.79	23.05	22.7	373,300
November 20, 2025	23.85	23.25	22.79	23.85	23.2	340,344
November 19, 2025	23.19	23.45	22.99	23.46	23.19	474,309
November 18, 2025	23.29	23.15	23.15	23.29	22.95	355,797
November 17, 2025	23.18	23.34	23.34	23.43	23.13	472,977
November 14, 2025	23	23.17	23.17	23.45	22.87	360,400
November 13, 2025	23.69	23.39	23.39	23.69	23.31	296,748
November 12, 2025	23.59	23.69	23.69	23.73	23.56	323,300
November 11, 2025	23.28	23.48	23.48	23.48	23.19	276,900
November 10, 2025	22.96	23.17	23.17	23.22	22.96	300,442
November 07, 2025	22.8	22.79	22.79	22.91	22.63	330,261
November 06, 2025	23.24	22.84	22.84	23.3	22.84	333,039
November 05, 2025	23.12	23.3	23.3	23.39	23.06	222,008
November 04, 2025	23.18	23.05	23.05	23.29	23.01	408,082
November 03, 2025	23.39	23.4	23.4	23.41	23.18	284,847
October 31, 2025	23.22	23.28	23.28	23.3	23.09	292,100
October 30, 2025	23.13	23.02	23.02	23.21	23	329,683
October 29, 2025	23.16	23.1	23.1	23.33	23.07	264,024
October 28, 2025	23.27	23.18	23.18	23.29	23.13	317,173
October 27, 2025	23.15	23.1	23.1	23.29	23.06	387,300
October 24, 2025	23	22.97	22.97	23.04	22.89	344,904
October 23, 2025	22.65	22.83	22.83	22.9	22.65	223,706
October 22, 2025	22.94	22.66	22.66	22.94	22.6	282,000
October 21, 2025	22.79	22.87	22.87	22.9	22.79	187,601
October 20, 2025	22.68	22.78	22.78	22.81	22.65	288,053
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

Adams Diversified Equity Fund, Inc. (ADX) NYSE