Free Trial

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

Adams Diversified Equity Fund logo
$22.82 +0.16 (+0.71%)
Closing price 03:58 PM Eastern
Extended Trading
$22.82 0.00 (0.00%)
As of 06:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Adams Diversified Equity Fund Stock Price Performance

The Adams Diversified Equity Fund (ADX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 5.60%, with a year-to-date return of 12.98%. In the past month, the stock has increased 2.10%, reflecting recent market activity.

As of the latest close, Adams Diversified Equity Fund traded at $22.64 with a market cap of $2.66 billion and volume of 281,957 shares. Five years ago, the stock traded at $16.56, representing a 37.81% increase over that period. At the time, it had a market cap of $1.80 billion and a volume of 124,402 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.24%
1 Month
Performance
+2.10%
3 Month
Performance
+3.68%
Year-To-Date
Performance
+12.98%
1 Year
Performance
+5.60%
5 Year
Performance
+37.81%

ADX Stock Chart for Thursday, October, 23, 2025

Adams Diversified Equity Fund Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/23/2025$22.64$22.82
+0.80%
$22.90$22.65223,704 shs$2.68 billion
10/22/2025$22.85$22.64
-0.90%
$22.94$22.60281,957 shs$2.66 billion
10/21/2025$22.75$22.85
+0.42%
$22.90$22.79187,551 shs$2.69 billion
10/20/2025$22.54$22.75
+0.93%
$22.81$22.65288,049 shs$2.67 billion
10/17/2025$22.48$22.54
+0.27%
$22.73$22.42293,671 shs$2.65 billion
10/16/2025$22.57$22.48
-0.38%
$22.74$22.35420,948 shs$2.64 billion
10/15/2025$22.47$22.57
+0.42%
$22.79$22.42176,927 shs$2.65 billion
10/14/2025$22.51$22.47
-0.16%
$22.57$22.24206,701 shs$2.64 billion
10/13/2025$22.13$22.51
+1.69%
$22.52$22.35177,096 shs$2.65 billion
10/10/2025$22.61$22.13
-2.12%
$22.80$22.10333,036 shs$2.60 billion
10/09/2025$22.64$22.61
-0.13%
$22.77$22.50218,794 shs$2.66 billion
10/08/2025$22.47$22.64
+0.75%
$22.68$22.50204,765 shs$2.66 billion
10/07/2025$22.50$22.47
-0.12%
$22.68$22.45199,636 shs$2.64 billion
10/06/2025$22.49$22.50
+0.04%
$22.56$22.48166,204 shs$2.65 billion
10/03/2025$22.48$22.49
+0.07%
$22.62$22.46276,229 shs$2.64 billion
10/02/2025$22.44$22.48
+0.16%
$22.55$22.37222,798 shs$2.64 billion
10/01/2025$22.29$22.44
+0.67%
$22.49$22.20163,303 shs$2.64 billion
09/30/2025$22.22$22.29
+0.34%
$22.35$22.16217,787 shs$2.62 billion
09/29/2025$22.13$22.22
+0.39%
$22.34$22.11200,662 shs$2.61 billion
09/26/2025$22.03$22.13
+0.44%
$22.30$22.06187,678 shs$2.60 billion
09/25/2025$22.26$22.03
-1.05%
$22.28$21.91324,294 shs$2.59 billion
09/24/2025$22.35$22.26
-0.39%
$22.52$22.20178,768 shs$2.62 billion
09/23/2025$22.44$22.35
-0.40%
$22.54$22.28211,400 shs$2.63 billion
09/22/2025$22.36$22.44
+0.36%
$22.48$22.40271,572 shs$2.64 billion

This page (NYSE:ADX) was last updated on 10/23/2025 by MarketBeat.com Staff
From Our Partners