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 $5,112.47 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,129.47, while $1000 invested 1 year ago would be worth $1,269.68. This corresponds to total returns of 411.25%, 112.95%, 26.97%, respectively, with annualized returns of 17.71%, 16.31%, 26.97%.

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
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
May 05, 202624.0524.0624.0624.2423.92174,905
May 04, 202624.1923.8923.8924.4523.88302,371
May 01, 202624.0624.1224.1224.3223.95199,184
April 30, 202624.0224.0124.0124.1123.83303,126
April 29, 202623.9723.823.824.0123.7379,007
April 28, 202624.1424.0124.0124.323.88436,340
April 27, 202624.2124.3924.3924.4724.16303,735
April 24, 202624.5524.6324.6324.7424.46392,826
April 23, 202624.4524.424.424.7424.38461,133
April 22, 202624.3424.4924.4924.524.3272,900
April 21, 202624.1824.1224.1224.3224.1292,442
April 20, 202623.9624.1524.1524.1923.91299,374
April 17, 202623.923.9823.9824.1423.89440,141
April 16, 202623.9923.7923.792423.71304,229
April 15, 202623.8823.8523.8523.9423.77346,055
April 14, 202623.7623.7723.7723.923.75475,205
April 13, 202623.4323.6623.6623.6923.31324,686
April 10, 202623.5623.523.523.6923.49207,964
April 09, 202623.2923.5323.5323.5623.17279,604
April 08, 202623.1223.2523.2523.3323.12297,425
April 07, 202622.622.5622.5622.6522.4250,400
April 06, 202622.522.6322.6322.6922.45335,667
April 02, 202622.0722.4322.4322.5322.01195,946
April 01, 202622.1322.422.422.4922.04340,512
March 31, 202621.3321.8921.8921.8921.1337,279
March 30, 202621.4121.0421.0421.5620.91387,134
March 27, 202621.5721.3121.3121.6921.27272,071
March 26, 202622.1621.821.822.221.76261,789
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved