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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	22.08	22.01	22.01	22.16	22.01	303,502
July 23, 2025	22	22.03	22.03	22.05	21.87	314,411
July 22, 2025	21.92	21.87	21.87	21.92	21.79	316,234
July 21, 2025	21.99	21.91	21.91	22.08	21.91	325,220
July 18, 2025	21.78	21.99	21.99	22	21.7	344,152
July 17, 2025	21.7	21.8	21.8	21.82	21.67	327,004
July 16, 2025	21.8	21.71	21.71	21.8	21.52	288,600
July 15, 2025	21.78	21.7	21.7	21.79	21.64	261,418
July 14, 2025	21.67	21.68	21.68	21.79	21.63	256,100
July 11, 2025	21.8	21.67	21.67	21.84	21.62	317,313
July 10, 2025	21.91	21.75	21.75	21.93	21.72	372,700
July 09, 2025	21.79	21.94	21.94	21.94	21.66	450,299
July 08, 2025	21.66	21.65	21.65	21.74	21.61	244,400
July 07, 2025	21.88	21.62	21.62	21.9	21.5	308,177
July 03, 2025	21.7	21.9	21.9	21.9	21.7	207,100
July 02, 2025	21.61	21.6	21.6	21.64	21.55	328,230
July 01, 2025	21.65	21.55	21.55	21.8	21.53	367,816
June 30, 2025	21.58	21.71	21.71	21.8	21.58	285,100
June 27, 2025	21.5	21.48	21.48	21.6	21.34	432,200
June 26, 2025	21.36	21.39	21.39	21.5	21.33	361,900
June 25, 2025	21.28	21.24	21.24	21.32	21.19	277,789
June 24, 2025	21.1	21.21	21.21	21.24	21.01	308,500
June 23, 2025	20.67	20.93	20.93	20.97	20.65	354,700
June 20, 2025	20.94	20.71	20.71	21	20.66	278,700
June 18, 2025	20.72	20.76	20.76	20.94	20.71	276,729
June 17, 2025	20.77	20.76	20.76	20.89	20.7	235,527
June 16, 2025	20.88	20.89	20.89	20.95	20.78	257,235
June 13, 2025	20.79	20.72	20.72	20.87	20.66	259,352
June 12, 2025	20.91	20.85	20.85	21.03	20.81	430,149
June 11, 2025	20.98	20.85	20.85	20.99	20.8	301,300

Adams Diversified Equity Fund, Inc. (ADX) NYSE