Adams Diversified Equity Fund (ADX) Stock Chart & Stock Price History → Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad) Free ADX Stock Alerts $19.28 +0.21 (+1.10%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Adams Diversified Equity Fund Stock Price Performance5 Day Performance+1.21%1 Month Performance+0.81%3 Month Performance+4.16%6 Month Performance+13.08%Year-To-Date Performance+8.87%1 Year Performance+25.60% 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 Email Address Ad AltimetryUrgent Nvidia WarningCould Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.Click here to access… ADX Stock Chart for Saturday, May, 4, 2024 ADX Chart by TradingView Adams Diversified Equity Fund Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$19.07$19.30+1.18%$19.32$19.14212,774 shs$2.39 billion05/02/2024$18.84$19.07+1.22%$19.11$18.86297,264 shs$2.36 billion05/01/2024$18.91$18.84-0.37%$19.10$18.81333,281 shs$2.34 billion04/30/2024$19.05$18.91-0.73%$19.08$18.86219,132 shs$2.35 billion04/29/2024$18.98$19.05+0.37%$19.16$18.98226,136 shs$2.36 billion04/26/2024$18.73$18.97+1.28%$19.03$18.89112,399 shs$2.35 billion Get the Latest News and Ratings for ADX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adams Diversified Equity Fund and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$18.83$18.73-0.53%$18.74$18.54225,950 shs$2.32 billion04/24/2024$18.81$18.83+0.11%$18.90$18.78249,956 shs$2.34 billion04/23/2024$18.59$18.81+1.18%$18.82$18.68152,620 shs$2.33 billion04/22/2024$18.39$18.59+1.09%$18.63$18.44218,428 shs$2.31 billion04/19/2024$18.61$18.40-1.13%$18.71$18.37232,671 shs$2.28 billion04/18/2024$18.74$18.61-0.69%$18.82$18.6096,582 shs$2.31 billion04/17/2024$18.84$18.74-0.53%$18.97$18.67102,797 shs$2.32 billion04/16/2024$18.83$18.84+0.08%$18.92$18.75102,688 shs$2.34 billion04/15/2024$19.07$18.83-1.28%$19.24$18.80227,943 shs$2.33 billion04/12/2024$19.34$19.06-1.47%$19.23$19.01118,184 shs$2.36 billion04/11/2024$19.12$19.34+1.15%$19.37$19.10102,021 shs$2.40 billion04/10/2024$19.29$19.12-0.88%$19.20$19.02106,795 shs$2.37 billion04/09/2024$19.31$19.29-0.10%$19.38$19.21193,433 shs$2.39 billion04/08/2024$19.25$19.31+0.31%$19.36$19.27201,563 shs$2.39 billion04/05/2024$19.13$19.26+0.71%$19.34$19.12110,902 shs$2.39 billion04/04/2024$19.32$19.13-1.01%$19.52$19.12159,352 shs$2.37 billion04/03/2024$19.24$19.32+0.42%$19.36$19.23103,418 shs$2.40 billion04/02/2024$19.48$19.24-1.21%$19.39$19.21169,940 shs$2.39 billion04/01/2024$19.52$19.48-0.23%$19.60$19.47118,271 shs$2.42 billion03/29/2024$19.54$19.52-0.10%$19.57$19.46133,195 shs$2.42 billion03/28/2024$19.51$19.54+0.15%$19.57$19.46133,195 shs$2.42 billion03/27/2024$19.36$19.51+0.80%$19.53$19.37178,356 shs$2.42 billion03/26/2024$19.45$19.36-0.49%$19.46$19.35158,464 shs$2.40 billion03/25/2024$19.51$19.45-0.31%$19.51$19.43130,007 shs$2.41 billion03/22/2024$19.48$19.50+0.13%$19.56$19.4686,294 shs$2.42 billion03/21/2024$19.42$19.48+0.28%$19.57$19.43155,210 shs$2.42 billion03/20/2024$19.26$19.42+0.83%$19.42$19.21168,475 shs$2.41 billion03/19/2024$19.19$19.26+0.36%$19.28$19.11108,391 shs$2.39 billion03/18/2024$19.08$19.19+0.58%$19.32$19.1199,255 shs$2.38 billion03/15/2024$19.24$19.07-0.88%$19.25$19.06107,959 shs$2.36 billion03/14/2024$19.42$19.24-0.93%$19.46$19.20116,521 shs$2.39 billion03/13/2024$19.39$19.42+0.15%$19.45$19.33186,181 shs$2.41 billion03/12/2024$19.18$19.39+1.09%$19.40$19.21194,967 shs$2.40 billion03/11/2024$19.15$19.18+0.16%$19.19$19.03173,804 shs$2.38 billionAutomatic Income (from home) (Ad)For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year. Just click here now to watch my presentation for free.03/08/2024$19.24$19.14-0.55%$19.36$19.09165,845 shs$2.37 billion03/07/2024$19.09$19.24+0.79%$19.29$19.12429,563 shs$2.39 billion03/06/2024$18.94$19.09+0.82%$19.22$19.02300,259 shs$2.37 billion03/05/2024$19.17$18.94-1.23%$19.19$18.88181,849 shs$2.35 billion03/04/2024$19.24$19.17-0.36%$19.29$19.15198,156 shs$2.38 billion03/01/2024$19.09$19.24+0.81%$19.28$19.12169,346 shs$2.39 billion02/29/2024$19.06$19.09+0.13%$19.17$19.00118,783 shs$2.37 billion02/28/2024$19.06$19.06$19.09$18.99158,882 shs$2.36 billion02/27/2024$19.02$19.06+0.21%$19.07$18.99104,970 shs$2.36 billion02/26/2024$19.04$19.02-0.11%$19.11$18.99179,021 shs$2.36 billion02/23/2024$18.98$19.04+0.34%$19.12$18.97130,798 shs$2.36 billion02/22/2024$18.59$18.98+2.07%$19.02$18.79189,689 shs$2.35 billion02/21/2024$18.63$18.59-0.21%$18.66$18.53113,652 shs$2.31 billion02/20/2024$18.65$18.63-0.11%$18.68$18.58177,218 shs$2.31 billion02/19/2024$18.65$18.65$18.79$18.65190,200 shs$2.31 billion02/16/2024$18.76$18.66-0.53%$18.79$18.66189,592 shs$2.31 billion02/15/2024$18.71$18.76+0.27%$18.78$18.67281,685 shs$2.33 billion02/14/2024$18.40$18.71+1.68%$18.72$18.54230,381 shs$2.32 billion02/13/2024$18.79$18.40-2.05%$18.58$18.33254,436 shs$2.28 billion02/12/2024$18.73$18.79+0.29%$18.91$18.76189,839 shs$2.33 billion02/09/2024$18.79$18.73-0.32%$18.75$18.72333,963 shs$2.32 billion02/08/2024$18.80$18.79-0.05%$18.80$18.75163,667 shs$2.33 billion02/07/2024$18.63$18.80+0.91%$18.81$18.61176,027 shs$2.27 billion02/06/2024$18.58$18.63+0.27%$18.66$18.61138,691 shs$2.25 billion02/05/2024$18.51$18.58+0.38%$18.61$18.44175,951 shs$2.24 billion Related Companies: PIMCO Corporate & Income Opportunity Fund Stock Price Chart Nuveen Municipal Value Fund Stock Price Chart Goldman Sachs BDC Stock Price Chart DNP Select Income Fund Stock Price Chart Hercules Capital Stock Price Chart Royce Value Trust Stock Price Chart SRH Total Return Fund Stock Price Chart Central Securities Stock Price Chart Nuveen Nasdaq 100 Dynamic Overwrite Fund Stock Price Chart General American Investors Stock Price Chart Receive ADX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adams Diversified Equity Fund and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ADX) was last updated on 5/4/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldElon to Transform U.S. Economy? Porter & CompanyAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldUrgent Nvidia WarningAltimetryThe asset beating inflation by 4xColonial MetalsThe A.I. story nobody is telling you (Read ASAP)TradeSmithHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adams Diversified Equity Fund, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.