Adams Diversified Equity Fund, Inc. (ADX) NYSE

25.61

+0.05(+0.20%)

Updated at June 02 03:59PM

Currency In USD

ADX Historical Return

If you invested $1000 in Adams Diversified Equity Fund, Inc. (ADX) 10 years ago, it would be worth $5,184.21 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,203.96, while $1000 invested 1 year ago would be worth $1,326.94. This corresponds to total returns of 418.42%, 120.4%, 32.69%, respectively, with annualized returns of 17.88%, 17.11%, 32.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	25.59	25.62	25.62	25.7	25.56	403,160
June 01, 2026	25.49	25.56	25.56	25.6	25.42	327,315
May 29, 2026	25.48	25.5	25.5	25.65	25.43	366,860
May 28, 2026	25.22	25.39	25.39	25.39	25.18	196,738
May 27, 2026	25.14	25.13	25.13	25.32	25.11	199,153
May 26, 2026	25.2	25.19	25.19	25.35	25.09	235,805
May 22, 2026	24.95	25.02	25.02	25.13	24.9	807
May 21, 2026	24.74	24.86	24.86	24.94	24.7	172,256
May 20, 2026	24.69	24.82	24.82	24.94	24.61	259,881
May 19, 2026	24.72	24.53	24.53	24.92	24.51	194,780
May 18, 2026	25.08	24.76	24.76	25.17	24.65	227,212
May 15, 2026	25.03	25.07	25.07	25.22	24.95	226,490
May 14, 2026	25	25.28	25.28	25.3	24.93	326,847
May 13, 2026	24.74	24.95	24.95	24.99	24.7	242,170
May 12, 2026	24.59	24.74	24.74	24.74	24.56	222,641
May 11, 2026	24.49	24.6	24.6	24.8	24.42	308,295
May 08, 2026	24.42	24.54	24.54	24.66	24.42	205,893
May 07, 2026	24.3	24.35	24.35	24.63	24.28	232,511
May 06, 2026	24.37	24.49	24.49	24.5	24.31	214,666
May 05, 2026	24.05	24.06	24.06	24.24	23.92	174,905
May 04, 2026	24.19	23.89	23.89	24.45	23.88	302,371
May 01, 2026	24.06	24.12	24.12	24.32	23.95	199,184
April 30, 2026	24.02	24.01	24.01	24.11	23.83	303,126
April 29, 2026	23.97	23.8	23.8	24.01	23.7	379,007
April 28, 2026	24.14	24.01	24.01	24.3	23.88	436,340
April 27, 2026	24.21	24.39	24.39	24.47	24.16	303,735
April 24, 2026	24.55	24.63	24.63	24.74	24.46	392,826
April 23, 2026	24.45	24.4	24.4	24.74	24.38	461,133
April 22, 2026	24.34	24.49	24.49	24.5	24.3	272,900
April 21, 2026	24.18	24.12	24.12	24.32	24.1	292,442
April 20, 2026	23.96	24.15	24.15	24.19	23.91	299,374
April 17, 2026	23.9	23.98	23.98	24.14	23.89	440,141
April 16, 2026	23.99	23.79	23.79	24	23.71	304,229
April 15, 2026	23.88	23.85	23.85	23.94	23.77	346,055
April 14, 2026	23.76	23.77	23.77	23.9	23.75	475,205
April 13, 2026	23.43	23.66	23.66	23.69	23.31	324,686
April 10, 2026	23.56	23.5	23.5	23.69	23.49	207,964
April 09, 2026	23.29	23.53	23.53	23.56	23.17	279,604
April 08, 2026	23.12	23.25	23.25	23.33	23.12	297,425
April 07, 2026	22.6	22.56	22.56	22.65	22.4	250,400
April 06, 2026	22.5	22.63	22.63	22.69	22.45	335,667
April 02, 2026	22.07	22.43	22.43	22.53	22.01	195,946
April 01, 2026	22.13	22.4	22.4	22.49	22.04	340,512
March 31, 2026	21.33	21.89	21.89	21.89	21.1	337,279
March 30, 2026	21.41	21.04	21.04	21.56	20.91	387,134
March 27, 2026	21.57	21.31	21.31	21.69	21.27	272,071
March 26, 2026	22.16	21.8	21.8	22.2	21.76	261,789
March 25, 2026	22.27	22.21	22.21	22.43	22.08	243,066
March 24, 2026	22.04	22.2	22.2	22.22	21.98	338,256
March 23, 2026	22.25	22.08	22.08	22.59	22	524,308
March 20, 2026	22.37	22.08	22.08	22.37	21.91	417,407
March 19, 2026	22.39	22.37	22.37	22.49	22.3	250,737
March 18, 2026	22.69	22.53	22.53	22.84	22.52	216,735
March 17, 2026	22.64	22.73	22.73	22.79	22.64	224,154
March 16, 2026	22.54	22.54	22.54	22.75	22.53	220,507
March 13, 2026	22.57	22.44	22.44	22.78	22.36	204,031
March 12, 2026	22.84	22.57	22.57	22.95	22.57	219,254
March 11, 2026	22.95	23.03	23.03	23.09	22.85	177,437
March 10, 2026	22.91	22.97	22.97	23.09	22.74	449,480
March 09, 2026	22.6	22.9	22.9	22.92	22.37	625,411