Free Trial

Adams Diversified Equity Fund (ADX) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free ADX Stock Alerts
$20.57
-0.16 (-0.77%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Adams Diversified Equity Fund Stock Price Performance

5 Day
Performance
+3.08%
1 Month
Performance
+8.43%
3 Month
Performance
+7.97%
6 Month
Performance
+21.13%
Year-To-Date
Performance
+16.21%
1 Year
Performance
+30.01%
Receive ADX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adams Diversified Equity Fund and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

ADX Stock Chart for Tuesday, May, 28, 2024

ADX Chart by TradingView

Adams Diversified Equity Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$20.73$20.73$20.93$20.24441,500 shs$2.57 billion
05/24/2024$19.97$20.73
+3.81%		$20.93$20.26441,517 shs$2.57 billion
05/23/2024$20.13$19.97
-0.82%		$20.25$19.95105,368 shs$2.48 billion
05/22/2024$20.16$20.13
-0.12%		$20.27$20.1092,650 shs$2.50 billion
05/21/2024$20.11$20.16
+0.25%		$20.16$20.09179,563 shs$2.50 billion
05/20/2024$20.06$20.11
+0.22%		$20.14$20.00163,771 shs$2.49 billion
05/17/2024$20.05$20.06
+0.05%		$20.09$20.00245,322 shs$2.49 billion
05/16/2024$20.06$20.05
-0.05%		$20.13$20.01135,021 shs$2.49 billion
05/15/2024$19.80$20.06
+1.31%		$20.06$19.92156,662 shs$2.49 billion
05/14/2024$19.72$19.80
+0.41%		$19.85$19.71172,938 shs$2.46 billion
05/13/2024$19.71$19.72
+0.05%		$19.80$19.65159,888 shs$2.45 billion
05/10/2024$19.69$19.72
+0.15%		$19.82$19.68160,181 shs$2.45 billion
05/09/2024$19.55$19.69
+0.72%		$19.70$19.56207,011 shs$2.44 billion
05/08/2024$19.52$19.55
+0.15%		$19.55$19.42175,269 shs$2.42 billion
05/07/2024$19.47$19.52
+0.26%		$19.55$19.49252,190 shs$2.42 billion
05/06/2024$19.28$19.47
+0.99%		$19.48$19.36320,315 shs$2.41 billion
05/03/2024$19.07$19.30
+1.18%		$19.32$19.14212,774 shs$2.39 billion
05/02/2024$18.84$19.07
+1.22%		$19.11$18.86297,264 shs$2.36 billion
05/01/2024$18.91$18.84
-0.37%		$19.10$18.81333,281 shs$2.34 billion
04/30/2024$19.05$18.91
-0.73%		$19.08$18.86219,132 shs$2.35 billion
04/29/2024$18.98$19.05
+0.37%		$19.16$18.98226,136 shs$2.36 billion
04/26/2024$18.73$18.97
+1.28%		$19.03$18.89112,399 shs$2.35 billion
04/25/2024$18.83$18.73
-0.53%		$18.74$18.54225,950 shs$2.32 billion
04/24/2024$18.81$18.83
+0.11%		$18.90$18.78249,956 shs$2.34 billion
04/23/2024$18.59$18.81
+1.18%		$18.82$18.68152,620 shs$2.33 billion
04/22/2024$18.39$18.59
+1.09%		$18.63$18.44218,428 shs$2.31 billion
04/19/2024$18.61$18.40
-1.13%		$18.71$18.37232,671 shs$2.28 billion
04/18/2024$18.74$18.61
-0.69%		$18.82$18.6096,582 shs$2.31 billion
04/17/2024$18.84$18.74
-0.53%		$18.97$18.67102,797 shs$2.32 billion
04/16/2024$18.83$18.84
+0.08%		$18.92$18.75102,688 shs$2.34 billion
04/15/2024$19.07$18.83
-1.28%		$19.24$18.80227,943 shs$2.33 billion
04/12/2024$19.34$19.06
-1.47%		$19.23$19.01118,184 shs$2.36 billion
04/11/2024$19.12$19.34
+1.15%		$19.37$19.10102,021 shs$2.40 billion
04/10/2024$19.29$19.12
-0.88%		$19.20$19.02106,795 shs$2.37 billion
04/09/2024$19.31$19.29
-0.10%		$19.38$19.21193,433 shs$2.39 billion
04/08/2024$19.25$19.31
+0.31%		$19.36$19.27201,563 shs$2.39 billion
04/05/2024$19.13$19.26
+0.71%		$19.34$19.12110,902 shs$2.39 billion
04/04/2024$19.32$19.13
-1.01%		$19.52$19.12159,352 shs$2.37 billion
04/03/2024$19.24$19.32
+0.42%		$19.36$19.23103,418 shs$2.40 billion
04/02/2024$19.48$19.24
-1.21%		$19.39$19.21169,940 shs$2.39 billion
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$19.52$19.48
-0.23%		$19.60$19.47118,271 shs$2.42 billion
03/29/2024$19.54$19.52
-0.10%		$19.57$19.46133,195 shs$2.42 billion
03/28/2024$19.51$19.54
+0.15%		$19.57$19.46133,195 shs$2.42 billion
03/27/2024$19.36$19.51
+0.80%		$19.53$19.37178,356 shs$2.42 billion
03/26/2024$19.45$19.36
-0.49%		$19.46$19.35158,464 shs$2.40 billion
03/25/2024$19.51$19.45
-0.31%		$19.51$19.43130,007 shs$2.41 billion
03/22/2024$19.48$19.50
+0.13%		$19.56$19.4686,294 shs$2.42 billion
03/21/2024$19.42$19.48
+0.28%		$19.57$19.43155,210 shs$2.42 billion
03/20/2024$19.26$19.42
+0.83%		$19.42$19.21168,475 shs$2.41 billion
03/19/2024$19.19$19.26
+0.36%		$19.28$19.11108,391 shs$2.39 billion
03/18/2024$19.08$19.19
+0.58%		$19.32$19.1199,255 shs$2.38 billion
03/15/2024$19.24$19.07
-0.88%		$19.25$19.06107,959 shs$2.36 billion
03/14/2024$19.42$19.24
-0.93%		$19.46$19.20116,521 shs$2.39 billion
03/13/2024$19.39$19.42
+0.15%		$19.45$19.33186,181 shs$2.41 billion
03/12/2024$19.18$19.39
+1.09%		$19.40$19.21194,967 shs$2.40 billion
03/11/2024$19.15$19.18
+0.16%		$19.19$19.03173,804 shs$2.38 billion
03/08/2024$19.24$19.14
-0.55%		$19.36$19.09165,845 shs$2.37 billion
03/07/2024$19.09$19.24
+0.79%		$19.29$19.12429,563 shs$2.39 billion
03/06/2024$18.94$19.09
+0.82%		$19.22$19.02300,259 shs$2.37 billion
03/05/2024$19.17$18.94
-1.23%		$19.19$18.88181,849 shs$2.35 billion
03/04/2024$19.24$19.17
-0.36%		$19.29$19.15198,156 shs$2.38 billion
03/01/2024$19.09$19.24
+0.81%		$19.28$19.12169,346 shs$2.39 billion
02/29/2024$19.06$19.09
+0.13%		$19.17$19.00118,783 shs$2.37 billion
02/28/2024$19.06$19.06$19.09$18.99158,882 shs$2.36 billion
02/27/2024$19.02$19.06
+0.21%		$19.07$18.99104,970 shs$2.36 billion

Related Companies:
This page (NYSE:ADX) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest