21.15
price down icon2.08%   -0.45
after-market After Hours: 21.17 0.02 +0.09%
loading

Adams Diversified Equity Fund Stock (ADX) Price History

The historical daily chart and data for Adams Diversified Equity Fund stock (ADX), show that the latest closing stock price as of August 01, 2025, is $21.15.
  • Adams Diversified Equity Fund all-time high stock price is $22.63, occurred on November 19, 2024.
  • The lowest Adams Diversified Equity Fund stock price recorded was $10.17 on March 23, 2020. Since then, Adams Diversified Equity Fund's stock price has risen over 108.06% to $21.15 now.
  • The 52-week high stock price for ADX is $22.63, representing a 6.99% increase from the current share price, occurred on November 19, 2024.
  • The 52-week low stock price for ADX is $16.50, indicating a -21.99% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Adams Diversified Equity Fund (ADX) stock in the beginning of 2024 was $19.55. The stock closed the year at $14.54, a loss of over -25.63% for the year.
The table below shows more information about ADX historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $21.48 $21.11 $0.374 303,883.0 -2.08%
Jul 31, 2025 $21.84 $21.55 $0.29 204,012.0 +0.14%
Jul 30, 2025 $21.66 $21.48 $0.18 210,686.0 -0.28%
Jul 29, 2025 $21.83 $21.63 $0.20 237,513.0 -0.87%
Jul 28, 2025 $21.90 $21.74 $0.1579 329,382.0 -1.71%
Jul 25, 2025 $22.25 $22.07 $0.1799 353,581.0 +0.86%
Jul 24, 2025 $22.16 $22.01 $0.1462 303,457.0 -0.09%
Jul 23, 2025 $22.05 $21.93 $0.1199 103,993.0 +0.73%
Jul 22, 2025 $21.92 $21.79 $0.1308 315,987.0 -0.36%
Jul 21, 2025 $22.08 $21.80 $0.2815 332,933.0 -0.18%
Jul 18, 2025 $22.00 $21.70 $0.30 337,912.0 +0.87%
Jul 17, 2025 $21.82 $21.67 $0.15 327,004.0 +0.41%
Jul 16, 2025 $21.80 $21.52 $0.28 287,591.0 +0.05%
Jul 15, 2025 $21.79 $21.64 $0.1502 260,518.0 +0.09%
Jul 14, 2025 $21.79 $21.63 $0.16 256,051.0 +0.05%
Jul 11, 2025 $21.84 $21.62 $0.22 317,309.0 -0.37%
Jul 10, 2025 $21.93 $21.72 $0.21 372,650.0 -0.87%
Jul 09, 2025 $21.94 $21.66 $0.28 450,299.0 +1.34%
Jul 08, 2025 $21.74 $21.61 $0.13 244,366.0 +0.14%
Jul 07, 2025 $21.90 $21.50 $0.4034 307,540.0 -1.28%
Jul 03, 2025 $21.90 $21.70 $0.20 207,061.0 +1.39%

Adams Diversified Equity Fund Stock (ADX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Adams Diversified Equity Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adams Diversified Equity Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Adams Diversified Equity Fund Stock (ADX) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $21.48 $21.11 $0.374 303,883.0 +0.00%
Jul, 2025 $22.25 $21.11 $1.14 6,758,606.0 -2.58%
Jun, 2025 $21.80 $20.34 $1.46 6,107,323.0 +6.21%
May, 2025 $20.61 $18.92 $1.69 4,527,470.0 +8.38%
Apr, 2025 $19.35 $16.50 $2.85 6,837,952.0 -0.68%
Mar, 2025 $20.25 $18.55 $1.70 5,932,692.0 -5.52%
Feb, 2025 $21.00 $19.77 $1.23 5,110,479.0 -1.95%
Jan, 2025 $21.49 $20.12 $1.36 7,142,486.0 +1.49%

Adams Diversified Equity Fund Stock (ADX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $20.99 $19.98 $1.01 5,077,490.0 -1.31%
Nov, 2024 $22.63 $20.24 $2.39 7,167,674.0 -5.03%
Oct, 2024 $22.09 $21.12 $0.97 4,333,128.0 +0.46%
Sep, 2024 $21.59 $20.35 $1.24 4,787,648.0 +0.84%
Aug, 2024 $21.68 $19.76 $1.92 5,835,167.0 -0.47%
Jul, 2024 $22.48 $21.20 $1.29 4,079,278.0 -0.05%
Jun, 2024 $21.65 $20.29 $1.36 1,967,656.0 +5.14%
May, 2024 $20.99 $18.81 $2.18 4,727,795.0 +8.32%
Apr, 2024 $19.60 $18.36 $1.24 3,555,282.0 -3.33%
Mar, 2024 $19.57 $18.88 $0.695 3,474,061.0 +2.25%
Feb, 2024 $19.17 $18.16 $1.01 3,614,056.0 +5.12%
Jan, 2024 $18.45 $17.18 $1.27 4,160,077.0 +2.54%

Adams Diversified Equity Fund Stock (ADX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.83 $16.92 $0.91 2,944,574.0 +4.42%
Nov, 2023 $17.93 $16.20 $1.73 4,413,359.0 +4.82%
Oct, 2023 $16.99 $15.80 $1.18 2,953,547.0 -2.76%
Sep, 2023 $17.84 $16.45 $1.39 3,010,977.0 -5.62%
Aug, 2023 $17.69 $16.83 $0.86 3,580,828.0 -0.40%
Jul, 2023 $17.71 $16.70 $1.01 3,031,266.0 +5.29%
Jun, 2023 $16.87 $15.77 $1.10 2,301,891.0 +6.66%
May, 2023 $15.98 $15.30 $0.6799 2,899,715.0 +0.13%
Apr, 2023 $15.83 $15.32 $0.51 3,450,822.0 +1.22%
Mar, 2023 $15.65 $14.63 $1.02 4,874,508.0 +1.37%
Feb, 2023 $16.08 $15.20 $0.88 4,552,798.0 -1.41%
Jan, 2023 $15.58 $14.36 $1.22 6,698,864.0 +7.02%
closed_end_fund_equity ETY
$15.50
price down icon 1.21%
closed_end_fund_equity UTF
$26.68
price up icon 0.41%
closed_end_fund_equity GDV
$25.80
price down icon 2.05%
closed_end_fund_equity KYN
$12.38
price down icon 0.48%
closed_end_fund_equity CLM
$8.03
price down icon 0.74%
Cap:     |  Volume (24h):