Free Trial
→ Free: The Crypto Summit That Could Change Your Life (From Crypto 101 Media) (Ad)tc pixel Free ADX Stock Alerts

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

Adams Diversified Equity Fund logo
$22.48 +0.06 (+0.25%)
Closing price 03:58 PM Eastern
Extended Trading
$22.48 +0.01 (+0.04%)
As of 07:44 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.
Compare

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 5.12%, with a year-to-date return of 11.26%. In the past month, the stock has increased 4.78%, reflecting recent market activity.

As of the latest close, Adams Diversified Equity Fund traded at $22.44 with a market cap of $2.64 billion and volume of 163,303 shares. Five years ago, the stock traded at $16.15, representing a 39.16% increase over that period. At the time, it had a market cap of $1.76 billion and a volume of 165,645 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.

Subscribe Now
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
+1.57%
1 Month
Performance
+4.78%
3 Month
Performance
+4.00%
Year-To-Date
Performance
+11.26%
1 Year
Performance
+5.12%
5 Year
Performance
+39.16%

ADX Stock Chart for Thursday, October, 2, 2025

ADX Chart by TradingView

Adams Diversified Equity Fund Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
09/19/2025$22.25$22.36
+0.52%		$22.40$22.28316,010 shs$2.63 billion
09/18/2025$22.18$22.25
+0.32%		$22.30$22.22232,035 shs$2.62 billion
09/17/2025$22.13$22.18
+0.20%		$22.22$22.01241,407 shs$2.61 billion
09/16/2025$22.22$22.13
-0.41%		$22.25$22.10174,402 shs$2.60 billion
09/15/2025$22.11$22.22
+0.52%		$22.25$22.15225,215 shs$2.61 billion
09/12/2025$22.12$22.11
-0.05%		$22.13$22.07153,777 shs$2.60 billion
09/11/2025$21.94$22.12
+0.80%		$22.13$22.00222,021 shs$2.60 billion
09/10/2025$21.80$21.94
+0.64%		$21.98$21.84123,432 shs$2.58 billion
09/09/2025$21.76$21.80
+0.21%		$21.83$21.72136,038 shs$2.56 billion
09/08/2025$21.78$21.76
-0.10%		$21.85$21.71195,015 shs$2.56 billion
09/05/2025$21.78$21.78
-0.02%		$21.90$21.65169,343 shs$2.56 billion
09/04/2025$21.64$21.78
+0.65%		$21.83$21.61186,849 shs$2.56 billion
09/03/2025$21.45$21.64
+0.89%		$21.66$21.51320,244 shs$2.54 billion
09/02/2025$21.67$21.45
-1.02%		$21.69$21.43559,584 shs$2.52 billion
09/01/2025$21.67$21.67$21.88$21.61278,429 shs$2.55 billion
Related Companies

This page (NYSE:ADX) was last updated on 10/2/2025 by MarketBeat.com Staff
From Our Partners
The Fed Just Got Kneecapped — Here’s What Happens Next
Donald Trump has done it again! This time, with the signing of the highly controversial new law S.1582 — he...
Banyan Hill Publishing | Sponsoredtc pixel
The dollar’s collapse (in one chart)
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Free: The Crypto Summit That Could Change Your Life
Fed cuts unleash crypto's next wave The smart money is already moving. This is your chance to see their car...
Crypto 101 Media | Sponsoredtc pixel
$3,600 gold is nice ... but here’s what most gold bugs are missing
Gold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...
Weiss Ratings | Sponsoredtc pixel
Trump Devises the Death of the IRS ☠️
Trump has just signed an executive order creating America's first-ever National Investment Fund — a game-chang...
Angel Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
China’s message to Trump
Porter Stansberry says this bull market is past the “safe zone” and racing toward an event horizon — and in hi...
Porter & Company | Sponsoredtc pixel