Adams Diversified Equity Fund (ADX) Stock Chart & Stock Price History $19.34 +0.23 (+1.18%) Closing price 05/2/2025 03:59 PM EasternExtended Trading$19.34 +0.00 (+0.03%) As of 05/2/2025 07:17 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Adams Diversified Equity Fund Stock Price Performance 5 Day Performance+3.29%1 Month Performance+11.06%3 Month Performance-5.89%6 Month Performance-10.61%Year-To-Date Performance-4.28%1 Year Performance+0.29% 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. Email Address ADX Stock Chart for Monday, May, 5, 2025 ADX Chart by TradingView Adams Diversified Equity Fund Stock 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 Capitalization05/02/2025$19.12$19.34+1.14%$19.44$19.27211,507 shs$2.27 billion05/01/2025$18.82$19.12+1.58%$19.20$18.92231,257 shs$2.22 billion04/30/2025$18.72$18.82+0.53%$18.86$18.42141,243 shs$2.21 billion04/29/2025$18.63$18.72+0.46%$18.81$18.54254,620 shs$2.20 billion04/28/2025$19.02$18.63-2.03%$18.83$18.55342,602 shs$2.19 billion04/25/2025$18.87$19.02+0.79%$19.11$18.90306,458 shs$2.24 billion04/24/2025$18.61$18.87+1.40%$18.93$18.63243,106 shs$2.22 billion04/23/2025$18.10$18.61+2.85%$18.94$18.54333,337 shs$2.19 billion04/22/2025$17.83$18.10+1.49%$18.22$17.90275,623 shs$2.13 billion04/21/2025$18.16$17.83-1.82%$18.10$17.62596,058 shs$2.10 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. 04/18/2025$18.16$18.16$18.30$18.02136,047 shs$2.14 billion04/17/2025$18.07$18.16+0.50%$18.30$18.02136,047 shs$2.14 billion04/16/2025$18.53$18.07-2.48%$18.42$17.86255,450 shs$2.12 billion04/15/2025$18.58$18.53-0.27%$18.73$18.37186,145 shs$2.18 billion04/14/2025$18.39$18.58+1.03%$18.73$18.42179,461 shs$2.18 billion04/11/2025$18.08$18.39+1.71%$18.48$17.92158,867 shs$2.16 billion04/10/2025$18.68$18.08-3.21%$18.57$17.80388,358 shs$2.13 billion04/09/2025$17.08$18.68+9.40%$18.73$17.01463,073 shs$2.20 billion04/09/2025$17.08$18.68+9.40%$18.73$17.01463,073 shs$2.20 billion04/08/2025$17.14$17.08-0.36%$18.14$16.90433,994 shs$2.01 billion04/08/2025$17.14$17.08-0.36%$18.14$16.90433,994 shs$2.01 billion04/07/2025$17.41$17.14-1.56%$17.40$16.50672,036 shs$2.01 billion04/04/2025$18.49$17.41-5.85%$18.21$17.34651,038 shs$2.05 billion04/03/2025$19.24$18.49-3.90%$18.78$18.45557,481 shs$2.17 billion Related Companies Blue Owl Capital Stock Price Chart FS KKR Capital Stock Price Chart DNP Select Income Fund Stock Price Chart PIMCO Corporate & Income Opportunity Fund Stock Price Chart Nuveen Municipal Value Fund Stock Price Chart Liberty All-Star Equity Fund Stock Price Chart The Gabelli Equity Trust Stock Price Chart SRH Total Return Fund Stock Price Chart Royce Value Trust Stock Price Chart Oxford Lane Capital 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 5/5/2025 by MarketBeat.com Staff From Our PartnersElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredShocking AI play that’s beats Nvidia by a country mileYou’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredDonald Trump is about to free crypto from its chains …Sure enough, Bitcoin took off on the exact day Juan said it would. It's up more than 40% since the election...Weiss Ratings | SponsoredElon Set to Shock the World on June 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | Sponsored 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. Share Adams Diversified Equity Fund With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
Buy ADX Stock Free ADX Stock Alerts