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 $5,083.67 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,110.84, while $1000 invested 1 year ago would be worth $1,237.03. This corresponds to total returns of 408.37%, 111.08%, 23.7%, respectively, with annualized returns of 17.65%, 16.11%, 23.7%.

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
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
July 27, 202625.6525.3625.3625.7325.27352,975
July 24, 20262625.8825.8826.125.8351,938
July 23, 202626.1525.9825.9826.2425.91478,452
July 22, 202626.3226.3726.3726.4926.32341,949
July 21, 202626.2226.3226.3226.426.18364,538
July 20, 202626.0526.0626.0626.2726.05245,154
July 17, 202625.8425.9725.9726.0725.8295,382
July 16, 202626.1826.226.226.2926.03265,985
July 15, 202626.2826.1826.1826.3126.15248,569
July 14, 202626.0626.1126.1126.1525.96229,162
July 13, 202626.0625.9625.9626.1425.88261,048
July 10, 202625.9226.1126.1126.1725.6245,836
July 09, 202625.7325.9225.922625.61360,594
July 08, 202625.6425.5525.5525.7325.46236,116
July 07, 202625.625.8125.8125.8425.6294,653
July 06, 202625.7425.725.725.8425.68264,816
July 02, 202625.6825.5925.5925.7725.5225,766
July 01, 202625.4625.6225.6225.725.28193,108
June 30, 202625.3125.5525.5525.6525.3260,657
June 29, 202625.2625.3825.3825.3825.01285,935
June 26, 202624.6125.0625.0625.1224.58411,230
June 25, 202625.0424.7624.7625.2524.66182,894
June 24, 202624.9424.8224.8224.9924.68233,125
June 23, 202624.6124.8924.892524.6236,203
June 22, 202625.21252525.325433,698
June 18, 202625.4125.2925.2925.4525.21263,288
June 17, 202625.31252525.4724.8257,346
June 16, 202625.4125.3425.3425.525.25186,938
June 15, 202625.1525.425.425.525.13214,684
June 12, 202624.924.8324.8325.124.77197,852
June 11, 202624.4124.7524.7524.7524.35170,615
June 10, 202624.5324.2924.2924.7824.29354,223
June 09, 20262524.724.725.224.26262,997
June 08, 202625.0424.8624.8625.2124.82371,419
June 05, 202625.2424.9524.9525.524.76368,973
June 04, 202625.3625.3525.3525.4525.27254,102
June 03, 202625.5625.4325.4325.5725.33258,007
June 02, 202625.5925.6225.6225.725.56403,160
June 01, 202625.4925.5625.5625.625.42327,315
May 29, 202625.4825.525.525.6525.43366,860
May 28, 202625.2225.3925.3925.3925.18196,738
May 27, 202625.1425.1325.1325.3225.11199,153
May 26, 202625.225.1925.1925.3525.09235,805
May 22, 202624.9525.0225.0225.1324.9807
May 21, 202624.7424.8624.8624.9424.7172,256
May 20, 202624.6924.8224.8224.9424.61259,881
May 19, 202624.7224.5324.5324.9224.51194,780
May 18, 202625.0824.7624.7625.1724.65227,212
May 15, 202625.0325.0725.0725.2224.95226,490
May 14, 20262525.2825.2825.324.93326,847
May 13, 202624.7424.9524.9524.9924.7242,170
May 12, 202624.5924.7424.7424.7424.56222,641
May 11, 202624.4924.624.624.824.42308,295
May 08, 202624.4224.5424.5424.6624.42205,893
May 07, 202624.324.3524.3524.6324.28232,511
May 06, 202624.3724.4924.4924.524.31214,666
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved