Adams Diversified Equity Fund, Inc. (ADX) NYSE

22.24

-0.005(-0.02%)

Updated at September 30 03:06PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202522.1122.1122.1122.322.06187,700
September 25, 202522.2222.0122.0122.2821.91324,300
September 24, 202522.4622.2422.2422.5222.2178,800
September 23, 202522.522.4122.4122.5422.28211,900
September 22, 202522.4222.4522.4522.4822.4271,600
September 19, 202522.3422.3922.3922.422.28316,010
September 18, 202522.322.2222.2222.322.22232,035
September 17, 202522.1922.1922.1922.2222.01241,407
September 16, 202522.2322.122.122.2522.1174,402
September 15, 202522.1522.2522.2522.2522.15225,245
September 12, 202522.1222.0722.0722.1322.07153,928
September 11, 202522.0522.1322.1322.1322222,421
September 10, 202521.8921.9421.9421.9821.84123,467
September 09, 202521.8221.821.821.8321.72136,183
September 08, 202521.7721.7521.7521.8521.71195,100
September 05, 202521.8521.7721.7721.921.65170,256
September 04, 202521.6121.7521.7521.8321.61186,849
September 03, 202521.5621.6621.6621.6621.51320,254
September 02, 202521.6321.4521.4521.6921.43560,400
August 29, 202521.8821.6921.6921.8821.61278,629
August 28, 202521.8921.8821.8821.8921.71246,644
August 27, 202521.7321.7621.7621.8321.71192,200
August 26, 202521.6921.6721.6721.7221.56163,164
August 25, 202521.6321.6121.6121.6521.52237,963
August 22, 202521.5421.6521.6521.9521.42448,539
August 21, 202521.5421.3921.3921.721.37242,104
August 20, 202521.5521.5521.5521.721.43249,439
August 19, 202521.8821.6221.6221.9721.56244,400
August 18, 202521.9521.8321.8321.9821.8237,300
August 15, 202522.0521.9821.9822.0721.9149,700
August 14, 20252221.9721.9722.0721.97182,650
August 13, 202522.0222.0422.0422.0721.97156,900
August 12, 202521.7822222221.77174,940
August 11, 202521.7121.7521.7521.821.7189,600
August 08, 202521.6521.6921.6921.7521.63137,965
August 07, 202521.6121.6421.6421.6521.5271,841
August 06, 202521.4421.4521.4521.5321.37143,800
August 05, 202521.521.4121.4121.5521.33162,520
August 04, 202521.2521.4721.4721.4721.25214,700
August 01, 202521.4321.1521.1521.4821.11304,000
July 31, 202521.8321.621.621.8421.55214,321
July 30, 202521.6321.5721.5721.6621.48213,986
July 29, 202521.8321.6321.6321.8321.63237,513
July 28, 202521.7621.8221.8221.921.74329,400
July 25, 202522.1122.222.222.2522.07353,625
July 24, 202522.0822.0122.0122.1622.01303,502
July 23, 20252222.0322.0322.0521.87314,411
July 22, 202521.9221.8721.8721.9221.79316,234
July 21, 202521.9921.9121.9122.0821.91325,220
July 18, 202521.7821.9921.992221.7344,152
July 17, 202521.721.821.821.8221.67327,004
July 16, 202521.821.7121.7121.821.52288,600
July 15, 202521.7821.721.721.7921.64261,418
July 14, 202521.6721.6821.6821.7921.63256,100
July 11, 202521.821.6721.6721.8421.62317,313
July 10, 202521.9121.7521.7521.9321.72372,700
July 09, 202521.7921.9421.9421.9421.66450,299
July 08, 202521.6621.6521.6521.7421.61244,400
July 07, 202521.8821.6221.6221.921.5308,177
July 03, 202521.721.921.921.921.7207,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved