Adams Diversified Equity Fund, Inc. (ADX) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Adams Diversified Equity Fund, Inc. (ADX) 10 years ago, it would be worth $5,129.22 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,089.07, while $1000 invested 1 year ago would be worth $1,216.41. This corresponds to total returns of 412.92%, 108.91%, 21.64%, respectively, with annualized returns of 17.75%, 15.88%, 21.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 25.72 | 25.8 | 25.8 | 25.91 | 25.72 | 207,722 |
| September 10, 2026 | 25.79 | 25.51 | 25.51 | 26.06 | 25.51 | 340,034 |
| September 09, 2026 | 26.05 | 25.91 | 25.91 | 26.08 | 25.9 | 251,205 |
| September 08, 2026 | 26.07 | 26.08 | 26.08 | 26.18 | 26.02 | 298,862 |
| September 04, 2026 | 26.28 | 26.13 | 26.13 | 26.28 | 26.06 | 238,533 |
| September 03, 2026 | 26.03 | 26.29 | 26.29 | 26.3 | 25.93 | 298,112 |
| September 02, 2026 | 25.92 | 25.91 | 25.91 | 25.98 | 25.87 | 256,055 |
| September 01, 2026 | 25.84 | 25.86 | 25.86 | 25.96 | 25.75 | 271,970 |
| August 31, 2026 | 25.92 | 25.89 | 25.89 | 25.98 | 25.75 | 273,727 |
| August 28, 2026 | 26.1 | 25.96 | 25.96 | 26.18 | 25.86 | 234,731 |
| August 27, 2026 | 25.82 | 26.04 | 26.04 | 26.04 | 25.77 | 305,971 |
| August 26, 2026 | 25.88 | 25.77 | 25.77 | 25.9 | 25.73 | 266,347 |
| August 25, 2026 | 25.89 | 25.9 | 25.9 | 25.93 | 25.85 | 159,742 |
| August 24, 2026 | 25.97 | 25.77 | 25.77 | 25.98 | 25.72 | 260,813 |
| August 21, 2026 | 25.79 | 25.86 | 25.86 | 26.05 | 25.77 | 232,367 |
| August 20, 2026 | 25.77 | 25.82 | 25.82 | 25.95 | 25.74 | 216,870 |
| August 19, 2026 | 26.06 | 25.96 | 25.96 | 26.11 | 25.93 | 220,065 |
| August 18, 2026 | 26.07 | 26.05 | 26.05 | 26.14 | 26.01 | 193,992 |
| August 17, 2026 | 26.28 | 26.23 | 26.23 | 26.45 | 26.17 | 304,603 |
| August 14, 2026 | 26.46 | 26.29 | 26.29 | 26.53 | 26.27 | 190,388 |
| August 13, 2026 | 26.42 | 26.42 | 26.42 | 26.56 | 26.41 | 300,293 |
| August 12, 2026 | 26.38 | 26.47 | 26.47 | 26.47 | 26.3 | 271,772 |
| August 11, 2026 | 26.3 | 26.26 | 26.26 | 26.31 | 26.2 | 284,940 |
| August 10, 2026 | 26.16 | 26.22 | 26.22 | 26.29 | 26.04 | 280,523 |
| August 07, 2026 | 25.95 | 26.12 | 26.12 | 26.14 | 25.92 | 263,782 |
| August 06, 2026 | 25.92 | 25.89 | 25.89 | 26.08 | 25.85 | 207,654 |
| August 05, 2026 | 26.17 | 25.87 | 25.87 | 26.25 | 25.84 | 324,323 |
| August 04, 2026 | 26.17 | 26.05 | 26.05 | 26.19 | 25.97 | 574,797 |
| August 03, 2026 | 25.72 | 25.96 | 25.96 | 26.06 | 25.67 | 352,111 |
| July 31, 2026 | 25.3 | 25.52 | 25.52 | 25.62 | 25.05 | 220,707 |
| July 30, 2026 | 24.78 | 25.2 | 25.2 | 25.24 | 24.76 | 292,719 |
| July 29, 2026 | 25.05 | 24.57 | 24.57 | 25.18 | 24.53 | 460,325 |
| July 28, 2026 | 25.34 | 25.16 | 25.16 | 25.38 | 25.11 | 336,385 |
| July 27, 2026 | 25.65 | 25.36 | 25.36 | 25.73 | 25.27 | 352,975 |
| July 24, 2026 | 26 | 25.88 | 25.88 | 26.1 | 25.8 | 351,938 |
| July 23, 2026 | 26.15 | 25.98 | 25.98 | 26.24 | 25.91 | 478,452 |
| July 22, 2026 | 26.32 | 26.37 | 26.37 | 26.49 | 26.32 | 341,949 |
| July 21, 2026 | 26.22 | 26.32 | 26.32 | 26.4 | 26.18 | 364,538 |
| July 20, 2026 | 26.05 | 26.06 | 26.06 | 26.27 | 26.05 | 245,154 |
| July 17, 2026 | 25.84 | 25.97 | 25.97 | 26.07 | 25.8 | 295,382 |
| July 16, 2026 | 26.18 | 26.2 | 26.2 | 26.29 | 26.03 | 265,985 |
| July 15, 2026 | 26.28 | 26.18 | 26.18 | 26.31 | 26.15 | 248,569 |
| July 14, 2026 | 26.06 | 26.11 | 26.11 | 26.15 | 25.96 | 229,162 |
| July 13, 2026 | 26.06 | 25.96 | 25.96 | 26.14 | 25.88 | 261,048 |
| July 10, 2026 | 25.92 | 26.11 | 26.11 | 26.17 | 25.6 | 245,836 |
| July 09, 2026 | 25.73 | 25.92 | 25.92 | 26 | 25.61 | 360,594 |
| July 08, 2026 | 25.64 | 25.55 | 25.55 | 25.73 | 25.46 | 236,116 |
| July 07, 2026 | 25.6 | 25.81 | 25.81 | 25.84 | 25.6 | 294,653 |
| July 06, 2026 | 25.74 | 25.7 | 25.7 | 25.84 | 25.68 | 264,816 |
| July 02, 2026 | 25.68 | 25.59 | 25.59 | 25.77 | 25.5 | 225,766 |
| July 01, 2026 | 25.46 | 25.62 | 25.62 | 25.7 | 25.28 | 193,108 |
| June 30, 2026 | 25.31 | 25.55 | 25.55 | 25.65 | 25.3 | 260,657 |
| June 29, 2026 | 25.26 | 25.38 | 25.38 | 25.38 | 25.01 | 285,935 |
| June 26, 2026 | 24.61 | 25.06 | 25.06 | 25.12 | 24.58 | 411,230 |
| June 25, 2026 | 25.04 | 24.76 | 24.76 | 25.25 | 24.66 | 182,894 |
| June 24, 2026 | 24.94 | 24.82 | 24.82 | 24.99 | 24.68 | 233,125 |
| June 23, 2026 | 24.61 | 24.89 | 24.89 | 25 | 24.6 | 236,203 |
| June 22, 2026 | 25.21 | 25 | 25 | 25.3 | 25 | 433,698 |
| June 18, 2026 | 25.41 | 25.29 | 25.29 | 25.45 | 25.21 | 263,288 |
| June 17, 2026 | 25.31 | 25 | 25 | 25.47 | 24.8 | 257,346 |