Adams Diversified Equity Fund, Inc. (ADX) Historical Stock Data
23.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADX is down -0.04% a day on average. There have been 14 days where Adams Diversified Equity Fund, Inc. closed green and 16 days where ADX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 23.20 | 23.29 | ↑$0.09 (0.39%) | 23.15 | 23.29 | 141.60K |
| 2025-12-23 | 22.97 | 23.14 | ↑$0.17 (0.74%) | 22.90 | 23.18 | 209.29K |
| 2025-12-22 | 22.90 | 22.85 | ↓$0.05 (-0.22%) | 22.83 | 23.05 | 262.62K |
| 2025-12-19 | 22.86 | 22.80 | ↓$0.06 (-0.26%) | 22.80 | 23.06 | 276.20K |
| 2025-12-18 | 22.55 | 22.76 | ↑$0.21 (0.93%) | 22.55 | 22.84 | 258.86K |
| 2025-12-17 | 22.58 | 22.35 | ↓$0.23 (-1.02%) | 22.35 | 22.67 | 221.86K |
| 2025-12-16 | 22.40 | 22.63 | ↑$0.23 (1.03%) | 22.30 | 22.70 | 281.90K |
| 2025-12-15 | 22.58 | 22.47 | ↓$0.11 (-0.49%) | 22.47 | 22.74 | 266.14K |
| 2025-12-12 | 22.74 | 22.53 | ↓$0.21 (-0.92%) | 22.52 | 22.89 | 240.31K |
| 2025-12-11 | 22.89 | 22.79 | ↓$0.10 (-0.43%) | 22.70 | 22.89 | 290.50K |
| 2025-12-10 | 22.98 | 22.90 | ↓$0.08 (-0.35%) | 22.78 | 23.10 | 256.02K |
| 2025-12-09 | 23.05 | 22.91 | ↓$0.14 (-0.61%) | 22.91 | 23.15 | 214.43K |
| 2025-12-08 | 23.25 | 23.11 | ↓$0.14 (-0.60%) | 22.98 | 23.33 | 318.67K |
| 2025-12-05 | 23.07 | 23.25 | ↑$0.18 (0.78%) | 22.91 | 23.26 | 231.93K |
| 2025-12-04 | 23.13 | 23.07 | ↓$0.06 (-0.26%) | 22.97 | 23.16 | 197.42K |
| 2025-12-03 | 22.90 | 23.06 | ↑$0.16 (0.70%) | 22.86 | 23.10 | 209.76K |
| 2025-12-02 | 22.72 | 22.99 | ↑$0.27 (1.19%) | 22.66 | 23.00 | 341.38K |
| 2025-12-01 | 22.49 | 22.66 | ↑$0.17 (0.76%) | 22.48 | 22.75 | 282.74K |
| 2025-11-28 | 22.60 | 22.67 | ↑$0.07 (0.31%) | 22.60 | 22.71 | 278.47K |
| 2025-11-26 | 22.44 | 22.60 | ↑$0.16 (0.71%) | 22.44 | 22.70 | 307.84K |
| 2025-11-25 | 22.57 | 22.40 | ↓$0.17 (-0.75%) | 22.35 | 22.61 | 503.59K |
| 2025-11-24 | 22.81 | 22.56 | ↓$0.25 (-1.10%) | 22.51 | 22.90 | 504.66K |
| 2025-11-21 | 22.88 | 22.79 | ↓$0.09 (-0.39%) | 22.70 | 23.05 | 360.72K |
| 2025-11-20 | 23.85 | 23.25 | ↓$0.60 (-2.52%) | 23.20 | 23.85 | 338.47K |
| 2025-11-19 | 23.20 | 23.45 | ↑$0.25 (1.10%) | 23.20 | 23.46 | 473.83K |
| 2025-11-18 | 23.29 | 23.15 | ↓$0.14 (-0.60%) | 22.95 | 23.29 | 355.80K |
| 2025-11-17 | 23.18 | 23.34 | ↑$0.16 (0.69%) | 23.13 | 23.43 | 472.05K |
| 2025-11-14 | 23.00 | 23.17 | ↑$0.17 (0.74%) | 22.87 | 23.45 | 359.45K |
| 2025-11-13 | 23.69 | 23.39 | ↓$0.30 (-1.27%) | 23.31 | 23.69 | 294.94K |
| 2025-11-12 | 23.59 | 23.69 | ↑$0.10 (0.42%) | 23.56 | 23.73 | 321.38K |
Create an account or log in to view more rows.
$ADX what’s next bulls
$ADX The United States stock market is going to crash.
$ADX Market is down
No worries
$ADX When in doubt...
$ADX oh my!
$ADX said y’all dumb af
$ADX wow. The volume is so low today. Unreal
$ADX wow. The volume is so low today. Unreal
$ADX I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ADX buy bitches